SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	45.48	45.76	45.16	45.52	45.52	0.91%	2,376,121
Mar 30, 2026	45.34	45.53	44.91	45.11	45.11	0.38%	1,532,011
Mar 27, 2026	45.07	45.36	44.85	44.94	44.94	-0.40%	1,417,693
Mar 26, 2026	44.90	45.44	44.90	45.12	45.12	0.27%	1,263,823
Mar 25, 2026	45.04	45.23	44.76	45.00	45.00	0.25%	1,612,056
Mar 24, 2026	44.49	45.23	44.38	44.89	44.89	0.56%	1,802,473
Mar 23, 2026	44.65	45.00	44.42	44.64	44.64	-0.09%	2,304,970
Mar 20, 2026	45.38	45.51	44.48	44.68	44.23	-1.52%	2,555,942
Mar 19, 2026	45.39	45.67	45.19	45.37	44.91	-0.24%	2,353,987
Mar 18, 2026	45.90	45.97	45.47	45.48	45.02	-1.30%	1,904,733
Mar 17, 2026	46.20	46.43	46.05	46.08	45.62	0.41%	1,503,105
Mar 16, 2026	46.09	46.18	45.84	45.89	45.43	0.22%	3,181,134
Mar 13, 2026	46.15	46.33	45.74	45.79	45.33	-0.09%	2,696,918
Mar 12, 2026	45.92	46.32	45.78	45.83	45.37	-0.67%	1,712,250
Mar 11, 2026	46.41	46.47	45.95	46.14	45.68	-0.73%	1,302,556
Mar 10, 2026	46.67	46.91	46.25	46.48	46.01	-0.58%	1,789,100
Mar 9, 2026	46.75	46.94	45.94	46.75	46.28	-0.68%	2,571,257
Mar 6, 2026	47.01	47.10	46.41	47.07	46.60	-0.49%	1,750,125
Mar 5, 2026	47.42	47.52	47.08	47.30	46.82	-0.65%	1,946,193
Mar 4, 2026	47.55	47.73	47.18	47.61	47.13	0.15%	3,165,287
Mar 3, 2026	47.33	47.78	46.79	47.54	47.06	-0.77%	2,160,371
Mar 2, 2026	47.68	48.05	47.42	47.91	47.43	-0.17%	1,737,068
Feb 27, 2026	47.82	48.07	47.69	47.99	47.51	0.10%	1,287,734
Feb 26, 2026	47.82	48.12	47.73	47.94	47.46	0.59%	1,991,681
Feb 25, 2026	47.92	47.92	47.24	47.66	47.18	-0.44%	3,544,586
Feb 24, 2026	47.72	48.04	47.66	47.87	47.39	0.23%	3,615,537
Feb 23, 2026	47.87	48.21	47.48	47.76	47.28	-0.50%	1,104,189
Feb 20, 2026	47.69	48.00	47.48	48.00	47.52	0.65%	1,453,484
Feb 19, 2026	47.78	48.04	47.50	47.69	47.21	-0.19%	1,331,129
Feb 18, 2026	47.82	47.99	47.64	47.78	47.30	-0.06%	2,677,858
Feb 17, 2026	48.20	48.53	47.41	47.81	47.33	-0.54%	2,080,891
Feb 13, 2026	47.52	48.20	47.52	48.07	47.59	1.07%	1,907,514
Feb 12, 2026	48.12	48.38	47.48	47.56	47.08	-0.94%	2,096,370
Feb 11, 2026	47.75	48.14	47.65	48.01	47.53	0.69%	1,745,845
Feb 10, 2026	47.12	47.80	47.12	47.68	47.20	1.34%	1,493,238
Feb 9, 2026	46.90	47.15	46.60	47.05	46.58	0.04%	3,803,569
Feb 6, 2026	46.65	47.08	46.63	47.03	46.56	1.38%	1,656,688
Feb 5, 2026	46.69	46.72	46.15	46.39	45.92	-0.77%	3,232,915
Feb 4, 2026	45.92	46.87	45.91	46.75	46.28	2.36%	2,424,281
Feb 3, 2026	45.13	45.90	45.09	45.67	45.21	0.93%	3,223,768
Feb 2, 2026	45.20	45.36	44.91	45.25	44.79	-0.07%	4,851,352
Jan 30, 2026	44.92	45.30	44.71	45.28	44.82	0.89%	2,173,064
Jan 29, 2026	44.92	45.20	44.69	44.88	44.43	0.38%	2,197,854
Jan 28, 2026	45.05	45.21	44.56	44.71	44.26	-0.84%	1,882,016
Jan 27, 2026	45.00	45.17	44.89	45.09	44.64	0.11%	1,418,240
Jan 26, 2026	45.13	45.25	44.92	45.04	44.59	0.13%	1,433,282
Jan 23, 2026	45.08	45.11	44.79	44.98	44.53	-0.24%	1,270,923
Jan 22, 2026	45.18	45.45	45.06	45.09	44.64	-0.11%	1,186,352
Jan 21, 2026	44.69	45.20	44.69	45.14	44.69	1.39%	1,896,797
Jan 20, 2026	44.57	44.74	44.37	44.52	44.07	-0.89%	1,794,554