SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.31	47.60	47.23	47.53	-	0.17%	724,304
Jun 2, 2026	47.21	47.54	47.19	47.45	47.45	0.53%	1,135,088
Jun 1, 2026	47.36	47.52	47.20	47.20	47.20	-0.67%	989,628
May 29, 2026	47.67	47.77	47.45	47.52	47.52	-0.52%	849,546
May 28, 2026	47.80	48.01	47.56	47.77	47.77	0.10%	764,635
May 27, 2026	47.65	47.98	47.60	47.72	47.72	0.21%	727,150
May 26, 2026	47.80	47.92	47.60	47.62	47.62	-0.19%	853,492
May 22, 2026	47.41	47.79	47.38	47.71	47.71	1.02%	6,118,522
May 21, 2026	46.99	47.28	46.65	47.23	47.23	0.32%	774,925
May 20, 2026	46.86	47.18	46.73	47.08	47.08	0.38%	1,901,407
May 19, 2026	46.77	47.03	46.48	46.90	46.90	0.17%	1,305,312
May 18, 2026	46.40	46.86	46.37	46.82	46.82	1.30%	1,529,394
May 15, 2026	46.67	46.70	46.16	46.22	46.22	-0.90%	831,474
May 14, 2026	46.79	46.92	46.60	46.64	46.64	0.04%	881,693
May 13, 2026	46.70	46.77	46.46	46.62	46.62	-0.41%	681,829
May 12, 2026	46.76	46.93	46.35	46.81	46.81	0.32%	1,082,817
May 11, 2026	46.92	47.03	46.55	46.66	46.66	-0.06%	667,686
May 8, 2026	46.90	46.95	46.58	46.69	46.69	-0.09%	679,687
May 7, 2026	46.84	46.95	46.46	46.73	46.73	-0.57%	793,909
May 6, 2026	46.96	47.14	46.86	47.00	47.00	0.26%	781,570
May 5, 2026	46.57	47.08	46.51	46.88	46.88	0.80%	925,895
May 4, 2026	46.63	46.88	46.37	46.51	46.51	-0.75%	2,435,514
May 1, 2026	47.06	47.14	46.80	46.86	46.86	-0.40%	1,430,050
Apr 30, 2026	46.24	47.09	46.21	47.05	47.05	1.64%	838,148
Apr 29, 2026	46.29	46.49	46.12	46.29	46.29	-0.15%	747,758
Apr 28, 2026	46.34	46.52	46.01	46.36	46.36	0.76%	662,212
Apr 27, 2026	46.09	46.43	45.99	46.01	46.01	-0.04%	893,474
Apr 24, 2026	46.35	46.43	45.97	46.03	46.03	-0.78%	577,104
Apr 23, 2026	46.19	46.42	46.07	46.39	46.39	0.89%	1,061,515
Apr 22, 2026	46.37	46.50	45.88	45.98	45.98	-0.50%	901,650
Apr 21, 2026	46.56	46.72	46.15	46.21	46.21	-0.71%	705,690
Apr 20, 2026	46.27	46.68	46.22	46.54	46.54	0.30%	2,136,110
Apr 17, 2026	45.86	46.44	45.86	46.40	46.40	0.61%	1,279,524
Apr 16, 2026	45.76	46.13	45.72	46.12	46.12	0.83%	969,648
Apr 15, 2026	45.77	45.85	45.52	45.74	45.74	-0.20%	658,173
Apr 14, 2026	45.65	45.94	45.40	45.83	45.83	0.13%	842,548
Apr 13, 2026	45.70	45.77	45.37	45.77	45.77	0.02%	752,698
Apr 10, 2026	46.07	46.17	45.69	45.76	45.76	-0.56%	754,441
Apr 9, 2026	45.75	46.14	45.72	46.02	46.02	0.20%	800,539
Apr 8, 2026	45.57	45.94	45.50	45.93	45.93	0.79%	1,931,081
Apr 7, 2026	45.63	45.82	45.46	45.57	45.57	-0.35%	918,677
Apr 6, 2026	45.47	45.74	45.38	45.73	45.73	0.22%	988,867
Apr 2, 2026	45.35	45.64	45.14	45.63	45.63	0.62%	2,388,353
Apr 1, 2026	45.46	45.58	45.18	45.35	45.35	-0.37%	2,213,980
Mar 31, 2026	45.48	45.76	45.16	45.52	45.52	0.91%	2,378,326
Mar 30, 2026	45.34	45.53	44.91	45.11	45.11	0.38%	1,533,822
Mar 27, 2026	45.07	45.36	44.85	44.94	44.94	-0.40%	1,420,989
Mar 26, 2026	44.90	45.44	44.90	45.12	45.12	0.27%	1,273,847
Mar 25, 2026	45.04	45.23	44.76	45.00	45.00	0.25%	1,612,509
Mar 24, 2026	44.49	45.23	44.38	44.89	44.89	0.56%	1,802,736