SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	42.29	42.48	42.24	42.37	42.37	0.47%	1,214,670
Jun 23, 2025	41.91	42.24	41.68	42.17	42.17	-0.50%	1,093,674
Jun 20, 2025	42.45	42.59	42.32	42.38	41.88	0.31%	971,054
Jun 18, 2025	42.22	42.52	42.10	42.25	41.76	0.14%	1,048,678
Jun 17, 2025	42.53	42.58	42.14	42.19	41.70	-1.01%	1,092,813
Jun 16, 2025	42.71	42.88	42.49	42.62	42.12	0.24%	1,272,814
Jun 13, 2025	42.84	42.93	42.39	42.52	42.02	-1.07%	1,439,182
Jun 12, 2025	42.83	42.99	42.61	42.98	42.48	0.30%	741,283
Jun 11, 2025	43.00	43.06	42.72	42.85	42.35	-0.16%	1,115,143
Jun 10, 2025	42.65	43.04	42.61	42.92	42.42	0.82%	1,041,206
Jun 9, 2025	42.56	42.85	42.46	42.57	42.07	0.21%	1,152,886
Jun 6, 2025	42.40	42.57	42.26	42.48	41.98	0.85%	933,475
Jun 5, 2025	42.26	42.30	42.01	42.12	41.63	-0.21%	1,237,055
Jun 4, 2025	42.50	42.50	42.21	42.21	41.72	-0.66%	1,071,744
Jun 3, 2025	42.36	42.58	42.11	42.49	41.99	0.07%	1,094,385
Jun 2, 2025	42.34	42.46	41.93	42.46	41.96	-0.05%	1,111,073
May 30, 2025	42.32	42.64	42.14	42.48	41.98	0.05%	1,099,740
May 29, 2025	42.14	42.46	41.98	42.46	41.96	0.83%	762,240
May 28, 2025	42.48	42.52	42.00	42.11	41.62	-0.87%	793,055
May 27, 2025	42.23	42.53	42.00	42.48	41.98	1.53%	877,555
May 23, 2025	41.61	41.91	41.44	41.84	41.35	0.05%	789,672
May 22, 2025	42.00	42.02	41.47	41.82	41.33	-0.52%	792,006
May 21, 2025	42.94	42.94	42.02	42.04	41.55	-2.57%	836,591
May 20, 2025	43.15	43.36	43.06	43.15	42.64	-0.19%	572,783
May 19, 2025	42.99	43.25	42.90	43.23	42.72	-0.09%	495,599
May 16, 2025	42.78	43.27	42.70	43.27	42.76	1.19%	682,601
May 15, 2025	42.24	42.79	42.18	42.76	42.26	1.40%	609,248
May 14, 2025	42.42	42.47	41.97	42.17	41.68	-0.89%	1,384,757
May 13, 2025	42.84	42.87	42.47	42.55	42.05	-0.68%	1,160,577
May 12, 2025	42.84	43.09	42.65	42.84	42.34	1.52%	1,103,991
May 9, 2025	42.25	42.32	42.10	42.20	41.71	0.14%	473,239
May 8, 2025	42.21	42.56	42.02	42.14	41.65	0.29%	793,900
May 7, 2025	42.06	42.29	41.88	42.02	41.53	0.14%	667,763
May 6, 2025	42.03	42.25	41.82	41.96	41.47	-0.50%	569,532
May 5, 2025	42.27	42.36	42.00	42.17	41.68	-0.59%	653,347
May 2, 2025	42.33	42.50	42.07	42.42	41.92	1.31%	601,207
May 1, 2025	41.93	42.28	41.62	41.87	41.38	-0.02%	745,971
Apr 30, 2025	41.72	41.98	41.18	41.88	41.39	-0.02%	757,369
Apr 29, 2025	41.66	42.04	41.57	41.89	41.40	0.19%	683,305
Apr 28, 2025	41.66	41.86	41.49	41.81	41.32	0.53%	585,273
Apr 25, 2025	41.80	41.80	41.31	41.59	41.10	-0.60%	584,192
Apr 24, 2025	41.57	41.99	41.37	41.84	41.35	0.89%	655,270
Apr 23, 2025	41.84	42.25	41.26	41.47	40.98	0.17%	1,213,471
Apr 22, 2025	40.90	41.56	40.83	41.40	40.92	2.17%	1,081,113
Apr 21, 2025	40.99	41.00	40.11	40.52	40.05	-1.63%	856,136
Apr 17, 2025	40.74	41.57	40.74	41.19	40.71	1.43%	864,766
Apr 16, 2025	41.11	41.29	40.44	40.61	40.13	-1.12%	882,175
Apr 15, 2025	41.26	41.46	41.04	41.07	40.59	-0.24%	812,869
Apr 14, 2025	40.85	41.33	40.66	41.17	40.69	1.86%	1,325,546
Apr 11, 2025	39.84	40.55	39.30	40.42	39.95	1.46%	1,684,260