SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	46.79	46.91	46.66	46.84	-	0.46%	377,545
May 13, 2026	46.70	46.77	46.46	46.62	46.62	-0.41%	681,085
May 12, 2026	46.76	46.93	46.35	46.81	46.81	0.32%	1,081,748
May 11, 2026	46.92	47.03	46.55	46.66	46.66	-0.06%	661,971
May 8, 2026	46.90	46.95	46.58	46.69	46.69	-0.09%	668,545
May 7, 2026	46.84	46.95	46.46	46.73	46.73	-0.57%	789,013
May 6, 2026	46.96	47.14	46.86	47.00	47.00	0.26%	781,545
May 5, 2026	46.57	47.08	46.51	46.88	46.88	0.80%	912,597
May 4, 2026	46.63	46.88	46.37	46.51	46.51	-0.75%	2,435,134
May 1, 2026	47.06	47.14	46.80	46.86	46.86	-0.40%	1,426,099
Apr 30, 2026	46.24	47.09	46.21	47.05	47.05	1.64%	826,993
Apr 29, 2026	46.29	46.49	46.12	46.29	46.29	-0.15%	735,613
Apr 28, 2026	46.34	46.52	46.01	46.36	46.36	0.76%	659,514
Apr 27, 2026	46.09	46.43	45.99	46.01	46.01	-0.04%	892,407
Apr 24, 2026	46.35	46.43	45.97	46.03	46.03	-0.78%	575,381
Apr 23, 2026	46.19	46.42	46.07	46.39	46.39	0.89%	1,058,947
Apr 22, 2026	46.37	46.50	45.88	45.98	45.98	-0.50%	899,985
Apr 21, 2026	46.56	46.72	46.15	46.21	46.21	-0.71%	704,190
Apr 20, 2026	46.27	46.68	46.22	46.54	46.54	0.30%	2,135,436
Apr 17, 2026	45.86	46.44	45.86	46.40	46.40	0.61%	1,278,386
Apr 16, 2026	45.76	46.13	45.72	46.12	46.12	0.83%	966,832
Apr 15, 2026	45.77	45.85	45.52	45.74	45.74	-0.20%	657,170
Apr 14, 2026	45.65	45.94	45.40	45.83	45.83	0.13%	839,424
Apr 13, 2026	45.70	45.77	45.37	45.77	45.77	0.02%	751,853
Apr 10, 2026	46.07	46.17	45.69	45.76	45.76	-0.56%	751,367
Apr 9, 2026	45.75	46.14	45.72	46.02	46.02	0.20%	800,141
Apr 8, 2026	45.57	45.94	45.50	45.93	45.93	0.79%	1,930,130
Apr 7, 2026	45.63	45.82	45.46	45.57	45.57	-0.35%	864,897
Apr 6, 2026	45.47	45.74	45.38	45.73	45.73	0.22%	987,537
Apr 2, 2026	45.35	45.64	45.14	45.63	45.63	0.62%	2,387,818
Apr 1, 2026	45.46	45.58	45.18	45.35	45.35	-0.37%	2,209,143
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