SPYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.61	29.61	29.46	29.46	29.46	-0.30%	141
May 6, 2026	29.55	29.55	29.55	29.55	29.55	1.46%	35
May 5, 2026	29.12	29.12	29.12	29.12	29.12	0.87%	6
May 4, 2026	28.87	28.87	28.87	28.87	28.87	-0.82%	4
May 1, 2026	29.11	29.11	29.11	29.11	29.11	0.65%	5
Apr 30, 2026	28.84	28.92	28.84	28.92	28.92	1.23%	5,102
Apr 29, 2026	28.79	28.79	28.32	28.57	28.57	-0.17%	213
Apr 28, 2026	28.66	28.66	28.62	28.62	28.62	-0.51%	105
Apr 27, 2026	28.77	28.77	28.77	28.77	28.77	0.16%	11
Apr 24, 2026	28.72	28.72	28.72	28.72	28.72	0.63%	15
Apr 23, 2026	28.54	28.54	28.54	28.54	28.54	-0.27%	4
Apr 22, 2026	28.62	28.62	28.62	28.62	28.62	0.67%	4
Apr 21, 2026	28.43	28.43	28.43	28.43	28.43	-0.41%	9
Apr 20, 2026	28.54	28.54	28.54	28.54	28.54	-0.26%	9
Apr 17, 2026	28.62	28.62	28.62	28.62	28.62	1.38%	11
Apr 16, 2026	28.23	28.23	28.23	28.23	28.23	0.21%	10
Apr 15, 2026	28.17	28.17	28.17	28.17	28.17	0.84%	4
Apr 14, 2026	27.93	27.93	27.93	27.93	27.93	1.22%	47
Apr 13, 2026	27.59	27.59	27.59	27.59	27.59	0.89%	28
Apr 10, 2026	27.35	27.35	27.35	27.35	27.35	-0.13%	6
Apr 9, 2026	27.39	27.39	27.39	27.39	27.39	0.59%	8
Apr 8, 2026	27.46	27.46	27.22	27.22	27.22	2.32%	541
Apr 7, 2026	26.61	26.61	26.61	26.61	26.61	-	308
Apr 6, 2026	26.61	26.61	26.61	26.61	26.61	0.36%	5
Apr 2, 2026	26.51	26.51	26.51	26.51	26.51	-0.02%	8
Apr 1, 2026	26.51	26.51	26.51	26.51	26.51	0.65%	96
Mar 31, 2026	26.34	26.34	26.34	26.34	26.34	2.14%	9
Mar 30, 2026	25.79	25.79	25.79	25.79	25.79	-0.06%	7
Mar 27, 2026	26.07	26.07	25.81	25.81	25.81	-1.99%	212
Mar 26, 2026	26.33	26.33	26.33	26.33	26.33	-1.11%	6
Mar 25, 2026	26.63	26.63	26.63	26.63	26.63	0.58%	14
Mar 24, 2026	26.47	26.47	26.47	26.47	26.47	-0.54%	5
Mar 23, 2026	26.36	26.62	26.36	26.62	26.62	1.05%	104
Mar 20, 2026	26.34	26.34	26.34	26.34	26.34	-1.36%	7
Mar 19, 2026	26.70	26.70	26.70	26.70	26.70	0.58%	3
Mar 18, 2026	26.55	26.55	26.55	26.55	26.55	-1.14%	10
Mar 17, 2026	26.85	26.85	26.85	26.85	26.85	0.17%	33
Mar 16, 2026	26.81	26.81	26.81	26.81	26.81	0.74%	3
Mar 13, 2026	26.61	26.61	26.61	26.61	26.61	-0.61%	5
Mar 12, 2026	26.77	26.77	26.77	26.77	26.77	-1.28%	12
Mar 11, 2026	27.41	27.41	27.12	27.12	27.12	-0.13%	521
Mar 10, 2026	27.15	27.15	27.15	27.15	27.15	-1.16%	5
Mar 9, 2026	27.47	27.47	27.47	27.47	27.47	0.51%	9
Mar 6, 2026	27.39	27.39	27.32	27.33	27.33	-0.95%	633
Mar 5, 2026	27.42	27.59	27.42	27.59	27.59	-0.45%	5,703
Mar 4, 2026	27.72	27.72	27.72	27.72	27.72	0.82%	13
Mar 3, 2026	27.49	27.49	27.49	27.49	27.49	-0.98%	7
Mar 2, 2026	27.76	27.76	27.76	27.76	27.76	0.16%	10
Feb 27, 2026	27.72	27.72	27.72	27.72	27.72	-0.48%	11
Feb 26, 2026	27.86	27.86	27.86	27.86	27.86	-0.58%	13