SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	99.80	100.57	99.51	100.53	100.53	0.93%	1,859,400
Sep 3, 2025	99.35	99.83	99.01	99.60	99.60	0.98%	2,349,548
Sep 2, 2025	97.92	98.66	97.52	98.63	98.63	-0.86%	3,810,154
Aug 29, 2025	100.29	100.33	99.11	99.49	99.49	-1.12%	1,989,049
Aug 28, 2025	100.12	100.78	99.81	100.62	100.62	0.53%	2,046,382
Aug 27, 2025	99.83	100.26	99.61	100.09	100.09	0.15%	1,440,447
Aug 26, 2025	99.35	99.99	99.14	99.94	99.94	0.57%	1,484,560
Aug 25, 2025	99.38	99.91	99.16	99.37	99.37	-0.17%	1,624,719
Aug 22, 2025	98.10	99.79	97.92	99.54	99.54	1.61%	2,757,717
Aug 21, 2025	98.12	98.48	97.58	97.96	97.96	-0.43%	7,018,804
Aug 20, 2025	98.65	98.68	97.06	98.38	98.38	-0.45%	2,456,402
Aug 19, 2025	100.04	100.04	98.62	98.82	98.82	-1.24%	1,965,199
Aug 18, 2025	99.82	100.13	99.64	100.06	100.06	0.09%	1,448,242
Aug 15, 2025	100.38	100.44	99.69	99.97	99.97	-0.29%	1,857,032
Aug 14, 2025	99.83	100.50	99.78	100.26	100.26	0.13%	1,688,317
Aug 13, 2025	100.63	100.76	99.75	100.13	100.13	-0.16%	1,980,120
Aug 12, 2025	99.62	100.31	99.10	100.29	100.29	1.12%	1,853,427
Aug 11, 2025	99.32	99.76	98.96	99.18	99.18	-0.15%	1,803,254
Aug 8, 2025	98.89	99.48	98.82	99.33	99.33	0.68%	1,782,013
Aug 7, 2025	99.45	99.57	97.92	98.66	98.66	-0.35%	1,630,033
Aug 6, 2025	97.99	99.07	97.90	99.01	99.01	1.13%	1,465,781
Aug 5, 2025	98.65	98.89	97.66	97.90	97.90	-0.71%	3,670,195
Aug 4, 2025	97.52	98.64	97.52	98.60	98.60	1.90%	2,403,714
Aug 1, 2025	97.31	97.45	96.30	96.76	96.76	-1.83%	2,825,708
Jul 31, 2025	100.16	100.17	98.42	98.56	98.56	-0.19%	5,165,575
Jul 30, 2025	98.67	99.10	98.12	98.75	98.75	0.28%	2,169,613
Jul 29, 2025	99.18	99.35	98.38	98.47	98.47	-0.44%	1,461,334
Jul 28, 2025	98.79	98.95	98.57	98.91	98.91	0.36%	1,648,729
Jul 25, 2025	98.24	98.76	98.18	98.56	98.56	0.50%	1,326,288
Jul 24, 2025	98.20	98.32	97.77	98.07	98.07	0.19%	2,165,236
Jul 23, 2025	97.41	97.89	97.07	97.88	97.88	0.94%	1,685,801
Jul 22, 2025	97.62	97.62	96.39	96.97	96.97	-0.60%	1,425,009
Jul 21, 2025	97.47	97.95	97.42	97.56	97.56	0.30%	1,671,692
Jul 18, 2025	97.47	97.57	97.00	97.27	97.27	0.05%	1,533,469
Jul 17, 2025	96.67	97.32	96.59	97.22	97.22	0.71%	1,762,837
Jul 16, 2025	96.47	96.64	95.57	96.53	96.53	0.29%	2,173,833
Jul 15, 2025	97.02	97.07	96.25	96.25	96.25	0.06%	1,759,929
Jul 14, 2025	95.87	96.34	95.54	96.19	96.19	0.37%	1,405,732
Jul 11, 2025	95.67	96.13	95.50	95.84	95.84	-0.26%	1,388,486
Jul 10, 2025	96.16	96.23	95.48	96.09	96.09	0.09%	1,420,302
Jul 9, 2025	95.61	96.16	95.57	96.00	96.00	0.90%	1,833,456
Jul 8, 2025	95.62	95.62	94.97	95.14	95.14	-0.22%	1,960,518
Jul 7, 2025	95.60	95.76	94.91	95.35	95.35	-0.75%	2,280,523
Jul 3, 2025	95.50	96.14	95.46	96.07	96.07	1.07%	1,076,648
Jul 2, 2025	94.28	95.06	94.24	95.05	95.05	0.76%	2,290,215
Jul 1, 2025	94.94	95.02	93.91	94.33	94.33	-1.04%	2,926,722
Jun 30, 2025	95.37	95.53	94.94	95.32	95.32	0.56%	2,727,330
Jun 27, 2025	94.43	95.00	94.02	94.79	94.79	0.58%	2,152,698
Jun 26, 2025	93.69	94.35	93.47	94.24	94.24	0.93%	2,001,734
Jun 25, 2025	93.42	93.68	93.11	93.37	93.37	0.37%	2,071,588