SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.09	46.22	45.82	46.19	46.19	0.30%	774,556
Sep 24, 2026	46.55	46.62	46.01	46.05	46.05	-0.84%	1,305,152
Sep 23, 2026	46.82	46.87	46.39	46.44	46.44	-1.02%	1,940,289
Sep 22, 2026	47.25	47.30	46.89	46.92	46.92	-0.19%	978,378
Sep 21, 2026	47.16	47.29	46.97	47.01	47.01	-0.13%	904,017
Sep 18, 2026	47.89	47.89	47.58	47.59	47.07	-1.14%	653,212
Sep 17, 2026	48.18	48.27	47.98	48.14	47.62	0.50%	504,409
Sep 16, 2026	48.39	48.54	47.61	47.90	47.38	-1.20%	1,438,564
Sep 15, 2026	48.59	48.60	48.39	48.48	47.95	-0.31%	739,809
Sep 14, 2026	48.72	49.02	48.52	48.63	48.10	0.29%	976,361
Sep 11, 2026	48.60	48.67	48.32	48.49	47.96	0.48%	596,923
Sep 10, 2026	48.58	48.61	48.20	48.26	47.73	-0.45%	848,997
Sep 9, 2026	49.12	49.12	48.45	48.48	47.95	-1.42%	870,032
Sep 8, 2026	49.40	49.50	49.14	49.18	48.64	-0.89%	886,489
Sep 4, 2026	49.60	49.92	49.54	49.62	49.08	-0.50%	608,209
Sep 3, 2026	49.93	50.03	49.58	49.87	49.33	0.24%	621,298
Sep 2, 2026	49.54	49.95	49.48	49.75	49.21	0.42%	578,894
Sep 1, 2026	49.69	49.85	49.43	49.54	49.00	-0.16%	874,383
Aug 31, 2026	49.84	49.94	49.52	49.62	49.08	-0.78%	606,883
Aug 28, 2026	50.23	50.33	49.93	50.01	49.47	0.06%	685,717
Aug 27, 2026	50.01	50.18	49.85	49.98	49.44	-0.91%	770,550
Aug 26, 2026	50.47	50.60	50.31	50.44	49.89	-	594,194
Aug 25, 2026	50.54	50.58	50.21	50.44	49.89	-0.47%	798,402
Aug 24, 2026	50.54	50.90	50.51	50.68	50.13	0.50%	521,684
Aug 21, 2026	50.49	50.65	50.35	50.43	49.88	0.24%	859,431
Aug 20, 2026	50.33	50.65	50.26	50.31	49.76	-0.38%	726,723
Aug 19, 2026	50.16	50.82	50.16	50.50	49.95	1.16%	846,883
Aug 18, 2026	50.13	50.22	49.90	49.92	49.38	0.28%	684,782
Aug 17, 2026	50.15	50.18	49.75	49.78	49.24	-1.25%	885,051
Aug 14, 2026	50.47	50.52	50.32	50.41	49.86	0.02%	879,304
Aug 13, 2026	50.07	50.45	50.02	50.40	49.85	1.20%	832,540
Aug 12, 2026	49.78	49.85	49.46	49.80	49.26	-0.10%	1,023,476
Aug 11, 2026	49.60	49.97	49.55	49.85	49.31	0.24%	778,221
Aug 10, 2026	49.69	49.83	49.42	49.73	49.19	-0.34%	1,168,756
Aug 7, 2026	49.40	50.01	49.21	49.90	49.36	0.83%	950,935
Aug 6, 2026	50.12	50.20	49.42	49.49	48.95	-0.78%	879,248
Aug 5, 2026	50.18	50.19	49.57	49.88	49.34	-0.62%	1,428,915
Aug 4, 2026	49.50	50.22	49.18	50.19	49.64	0.72%	2,297,231
Aug 3, 2026	49.82	50.12	49.62	49.83	49.29	0.67%	1,205,033
Jul 31, 2026	49.67	49.67	49.29	49.50	48.96	-0.48%	1,132,927
Jul 30, 2026	50.09	50.10	49.25	49.74	49.20	-1.33%	1,690,272
Jul 29, 2026	50.49	50.80	50.31	50.41	49.86	-0.26%	1,116,491
Jul 28, 2026	50.27	50.90	50.17	50.54	49.99	1.30%	1,061,006
Jul 27, 2026	49.70	50.08	49.69	49.89	49.35	0.28%	792,675
Jul 24, 2026	49.25	49.77	49.20	49.75	49.21	1.37%	768,410
Jul 23, 2026	49.38	49.49	48.96	49.08	48.55	-0.89%	793,857
Jul 22, 2026	49.55	49.74	49.42	49.52	48.98	0.43%	695,938
Jul 21, 2026	49.21	49.35	48.98	49.31	48.77	0.24%	725,437
Jul 20, 2026	49.40	49.45	49.08	49.19	48.65	-0.40%	889,826
Jul 17, 2026	49.80	50.25	49.23	49.39	48.85	-0.30%	797,473