SPYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	29.98	30.06	29.79	30.07	-	-	6
Jun 30, 2026	29.95	30.07	29.95	30.07	30.07	0.91%	113
Jun 29, 2026	29.79	29.79	29.79	29.79	29.79	1.02%	18
Jun 26, 2026	29.49	29.49	29.49	29.49	29.49	0.05%	6
Jun 25, 2026	29.48	29.48	29.48	29.48	29.48	-0.07%	4
Jun 24, 2026	29.50	29.50	29.50	29.50	29.50	-0.29%	11
Jun 23, 2026	29.59	29.59	29.59	29.59	29.59	-1.22%	4
Jun 22, 2026	29.95	29.95	29.95	29.95	29.95	-0.46%	8
Jun 18, 2026	30.09	30.09	30.09	30.09	30.09	1.09%	4
Jun 17, 2026	29.77	29.77	29.77	29.77	29.77	-1.28%	7
Jun 16, 2026	30.15	30.15	30.15	30.15	30.15	-0.45%	5
Jun 15, 2026	30.29	30.29	30.29	30.29	30.29	1.64%	11
Jun 12, 2026	29.78	29.80	29.78	29.80	29.80	0.42%	110
Jun 11, 2026	29.67	29.67	29.67	29.67	29.67	1.47%	22
Jun 10, 2026	29.24	29.24	29.24	29.24	29.24	-1.25%	5
Jun 9, 2026	29.79	29.79	29.22	29.61	29.61	-0.44%	1,293
Jun 8, 2026	29.75	29.75	29.75	29.75	29.75	0.14%	10
Jun 5, 2026	30.04	30.04	29.71	29.71	29.71	-2.44%	508
Jun 4, 2026	30.45	30.45	30.45	30.45	30.45	0.36%	4
Jun 3, 2026	30.34	30.34	30.34	30.34	30.34	-0.66%	8
Jun 2, 2026	30.54	30.54	30.54	30.54	30.54	0.16%	7
Jun 1, 2026	30.49	30.49	30.49	30.49	30.49	0.09%	18
May 29, 2026	30.46	30.46	30.46	30.46	30.46	0.35%	8
May 28, 2026	30.36	30.36	30.34	30.36	30.36	0.57%	465
May 27, 2026	30.19	30.19	30.19	30.19	30.19	-0.03%	9
May 26, 2026	30.19	30.19	30.19	30.19	30.19	0.44%	7
May 22, 2026	30.06	30.06	30.06	30.06	30.06	0.63%	7
May 21, 2026	29.87	29.87	29.87	29.87	29.87	0.02%	56
May 20, 2026	29.87	29.87	29.87	29.87	29.87	1.14%	94
May 19, 2026	29.53	29.53	29.53	29.53	29.53	-0.65%	184
May 18, 2026	29.72	29.72	29.72	29.72	29.72	-0.29%	13
May 15, 2026	29.81	29.81	29.81	29.81	29.81	-1.04%	104
May 14, 2026	30.12	30.12	30.12	30.12	30.12	0.81%	9
May 13, 2026	29.88	29.88	29.88	29.88	29.88	-0.41%	6
May 12, 2026	30.00	30.00	30.00	30.00	30.00	0.81%	10
May 11, 2026	29.76	29.76	29.76	29.76	29.76	0.30%	9
May 8, 2026	29.67	29.67	29.67	29.67	29.67	0.73%	7
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	-0.18%	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	-0.40%	9