SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	42.21	42.56	42.02	42.14	42.14	0.29%	793,900
May 7, 2025	42.06	42.29	41.88	42.02	42.02	0.14%	667,763
May 6, 2025	42.03	42.25	41.82	41.96	41.96	-0.50%	569,532
May 5, 2025	42.27	42.36	42.00	42.17	42.17	-0.59%	653,347
May 2, 2025	42.33	42.50	42.07	42.42	42.42	1.31%	601,207
May 1, 2025	41.93	42.28	41.62	41.87	41.87	-0.02%	745,971
Apr 30, 2025	41.72	41.98	41.18	41.88	41.88	-0.02%	757,369
Apr 29, 2025	41.66	42.04	41.57	41.89	41.89	0.19%	683,305
Apr 28, 2025	41.66	41.86	41.49	41.81	41.81	0.53%	585,273
Apr 25, 2025	41.80	41.80	41.31	41.59	41.59	-0.60%	584,192
Apr 24, 2025	41.57	41.99	41.37	41.84	41.84	0.89%	655,270
Apr 23, 2025	41.84	42.25	41.26	41.47	41.47	0.17%	1,213,471
Apr 22, 2025	40.90	41.56	40.83	41.40	41.40	2.17%	1,081,113
Apr 21, 2025	40.99	41.00	40.11	40.52	40.52	-1.63%	856,136
Apr 17, 2025	40.74	41.57	40.74	41.19	41.19	1.43%	864,766
Apr 16, 2025	41.11	41.29	40.44	40.61	40.61	-1.12%	882,175
Apr 15, 2025	41.26	41.46	41.04	41.07	41.07	-0.24%	812,869
Apr 14, 2025	40.85	41.33	40.66	41.17	41.17	1.86%	1,325,546
Apr 11, 2025	39.84	40.55	39.30	40.42	40.42	1.46%	1,684,260
Apr 10, 2025	40.55	40.56	38.90	39.84	39.84	-2.71%	2,616,271
Apr 9, 2025	38.28	41.15	37.92	40.95	40.95	5.51%	3,036,332
Apr 8, 2025	40.63	40.64	38.31	38.81	38.81	-2.17%	2,645,434
Apr 7, 2025	39.49	41.04	38.65	39.67	39.67	-1.76%	4,152,093
Apr 4, 2025	42.01	42.09	40.29	40.38	40.38	-5.08%	3,072,725
Apr 3, 2025	43.61	43.81	42.51	42.54	42.54	-3.93%	1,636,575
Apr 2, 2025	43.96	44.34	43.83	44.28	44.28	0.34%	513,307
Apr 1, 2025	44.31	44.31	43.75	44.13	44.13	-0.29%	722,458
Mar 31, 2025	43.70	44.46	43.70	44.26	44.26	1.24%	807,073
Mar 28, 2025	43.96	44.05	43.55	43.72	43.72	-0.34%	411,528
Mar 27, 2025	43.90	44.19	43.77	43.87	43.87	-0.02%	496,843
Mar 26, 2025	43.70	44.06	43.66	43.88	43.88	0.67%	706,830
Mar 25, 2025	44.00	44.03	43.41	43.59	43.59	-0.80%	589,073
Mar 24, 2025	43.76	44.07	43.67	43.94	43.94	-0.18%	671,231
Mar 21, 2025	44.13	44.22	43.79	44.02	43.60	-0.65%	497,504
Mar 20, 2025	44.33	44.47	44.11	44.31	43.89	-0.11%	423,776
Mar 19, 2025	44.31	44.55	44.08	44.36	43.94	0.07%	597,615
Mar 18, 2025	44.33	44.47	44.16	44.33	43.91	-0.02%	688,946
Mar 17, 2025	43.80	44.53	43.80	44.34	43.92	1.28%	660,523
Mar 14, 2025	43.37	43.86	43.24	43.78	43.37	1.51%	774,661
Mar 13, 2025	43.47	43.86	43.06	43.13	42.72	-0.51%	885,507
Mar 12, 2025	43.78	43.78	43.21	43.35	42.94	-1.07%	1,039,096
Mar 11, 2025	44.62	44.63	43.67	43.82	43.41	-1.90%	1,259,248
Mar 10, 2025	44.57	45.46	44.39	44.67	44.25	-0.04%	1,504,140
Mar 7, 2025	43.99	44.84	43.99	44.69	44.27	1.48%	1,116,604
Mar 6, 2025	43.97	44.18	43.63	44.04	43.62	-0.36%	858,192
Mar 5, 2025	43.87	44.35	43.69	44.20	43.78	0.32%	1,000,211
Mar 4, 2025	44.94	44.99	44.03	44.06	43.64	-2.15%	1,251,068
Mar 3, 2025	45.21	45.48	44.80	45.03	44.61	-0.13%	1,038,005
Feb 28, 2025	44.78	45.14	44.62	45.09	44.66	1.14%	831,685
Feb 27, 2025	44.55	44.84	44.45	44.58	44.16	-0.42%	648,692