SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	46.41	46.47	45.95	46.05	-	-0.93%	793,646
Mar 10, 2026	46.67	46.91	46.25	46.48	46.48	-0.58%	1,787,611
Mar 9, 2026	46.75	46.94	45.94	46.75	46.75	-0.68%	2,567,877
Mar 6, 2026	47.01	47.10	46.41	47.07	47.07	-0.49%	1,749,790
Mar 5, 2026	47.42	47.52	47.08	47.30	47.30	-0.65%	1,945,436
Mar 4, 2026	47.55	47.73	47.18	47.61	47.61	0.15%	3,164,834
Mar 3, 2026	47.33	47.78	46.79	47.54	47.54	-0.77%	2,158,778
Mar 2, 2026	47.68	48.05	47.42	47.91	47.91	-0.17%	1,705,801
Feb 27, 2026	47.82	48.07	47.69	47.99	47.99	0.10%	1,286,343
Feb 26, 2026	47.82	48.12	47.73	47.94	47.94	0.59%	1,990,712
Feb 25, 2026	47.92	47.92	47.24	47.66	47.66	-0.44%	3,541,884
Feb 24, 2026	47.72	48.04	47.66	47.87	47.87	0.23%	3,615,198
Feb 23, 2026	47.87	48.21	47.48	47.76	47.76	-0.50%	1,102,288
Feb 20, 2026	47.69	48.00	47.48	48.00	48.00	0.65%	1,450,618
Feb 19, 2026	47.78	48.04	47.50	47.69	47.69	-0.19%	1,327,731
Feb 18, 2026	47.82	47.99	47.64	47.78	47.78	-0.06%	2,677,427
Feb 17, 2026	48.20	48.53	47.41	47.81	47.81	-0.54%	2,080,612
Feb 13, 2026	47.52	48.20	47.52	48.07	48.07	1.07%	1,905,035
Feb 12, 2026	48.12	48.38	47.48	47.56	47.56	-0.94%	2,092,505
Feb 11, 2026	47.75	48.14	47.65	48.01	48.01	0.69%	1,745,845
Feb 10, 2026	47.12	47.80	47.12	47.68	47.68	1.34%	1,493,238
Feb 9, 2026	46.90	47.15	46.60	47.05	47.05	0.04%	3,803,569
Feb 6, 2026	46.65	47.08	46.63	47.03	47.03	1.38%	1,656,688
Feb 5, 2026	46.69	46.72	46.15	46.39	46.39	-0.77%	3,232,915
Feb 4, 2026	45.92	46.87	45.91	46.75	46.75	2.36%	2,424,281
Feb 3, 2026	45.13	45.90	45.09	45.67	45.67	0.93%	3,223,768
Feb 2, 2026	45.20	45.36	44.91	45.25	45.25	-0.07%	4,851,352
Jan 30, 2026	44.92	45.30	44.71	45.28	45.28	0.89%	2,173,064
Jan 29, 2026	44.92	45.20	44.69	44.88	44.88	0.38%	2,197,854
Jan 28, 2026	45.05	45.21	44.56	44.71	44.71	-0.84%	1,882,016
Jan 27, 2026	45.00	45.17	44.89	45.09	45.09	0.11%	1,418,240
Jan 26, 2026	45.13	45.25	44.92	45.04	45.04	0.13%	1,433,282
Jan 23, 2026	45.08	45.11	44.79	44.98	44.98	-0.24%	1,270,923
Jan 22, 2026	45.18	45.45	45.06	45.09	45.09	-0.11%	1,186,352
Jan 21, 2026	44.69	45.20	44.69	45.14	45.14	1.39%	1,896,797
Jan 20, 2026	44.57	44.74	44.37	44.52	44.52	-0.89%	1,794,554
Jan 16, 2026	44.92	45.02	44.73	44.92	44.92	-0.40%	1,397,990
Jan 15, 2026	44.90	45.18	44.68	45.10	45.10	0.47%	1,953,846
Jan 14, 2026	44.36	44.96	44.35	44.89	44.89	1.31%	1,581,112
Jan 13, 2026	44.29	44.44	44.01	44.31	44.31	0.25%	1,245,605
Jan 12, 2026	44.32	44.39	44.03	44.20	44.20	-0.32%	1,286,162
Jan 9, 2026	44.45	44.64	44.26	44.34	44.34	-0.05%	1,642,598
Jan 8, 2026	43.46	44.55	43.40	44.36	44.36	1.93%	2,187,677
Jan 7, 2026	44.12	44.25	43.50	43.52	43.52	-1.20%	2,053,575
Jan 6, 2026	43.61	44.09	43.58	44.05	44.05	0.82%	2,170,945
Jan 5, 2026	43.57	43.82	43.43	43.69	43.69	0.18%	3,149,083
Jan 2, 2026	43.31	43.77	42.94	43.61	43.61	0.83%	2,402,949
Dec 31, 2025	43.53	43.53	43.24	43.25	43.25	-0.67%	1,166,925
Dec 30, 2025	43.54	43.58	43.44	43.54	43.54	0.11%	1,138,154
Dec 29, 2025	43.53	43.60	43.43	43.49	43.49	-0.02%	1,157,962