SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	91.55	92.03	91.10	91.27	91.27	-0.11%	2,004,913
Jun 17, 2025	91.67	92.02	91.23	91.37	91.37	-0.82%	2,340,558
Jun 16, 2025	91.62	92.49	91.62	92.13	92.13	1.23%	3,937,387
Jun 13, 2025	91.08	91.81	90.75	91.01	91.01	-1.26%	3,041,133
Jun 12, 2025	91.56	92.31	91.50	92.17	92.17	0.41%	1,530,420
Jun 11, 2025	92.24	92.49	91.47	91.79	91.79	-0.17%	2,537,319
Jun 10, 2025	91.61	92.04	91.10	91.95	91.95	0.51%	2,899,097
Jun 9, 2025	91.54	91.68	91.19	91.48	91.48	0.05%	7,397,239
Jun 6, 2025	91.41	91.77	91.11	91.43	91.43	1.04%	1,352,643
Jun 5, 2025	91.46	91.76	90.09	90.49	90.49	-0.76%	2,376,768
Jun 4, 2025	91.15	91.36	90.80	91.18	91.18	0.20%	2,115,315
Jun 3, 2025	90.50	91.23	90.35	91.00	91.00	0.67%	1,974,392
Jun 2, 2025	89.38	90.42	89.14	90.39	90.39	0.78%	1,926,883
May 30, 2025	89.68	89.99	88.59	89.69	89.69	-0.23%	3,031,701
May 29, 2025	90.80	90.80	89.43	89.90	89.90	0.38%	1,394,831
May 28, 2025	90.07	90.31	89.43	89.56	89.56	-0.37%	1,161,175
May 27, 2025	88.96	89.96	88.78	89.89	89.89	2.35%	1,659,104
May 23, 2025	87.28	88.34	87.22	87.83	87.83	-0.78%	3,179,273
May 22, 2025	88.28	89.14	88.12	88.52	88.52	0.31%	1,646,902
May 21, 2025	88.91	90.00	87.99	88.25	88.25	-1.53%	2,236,261
May 20, 2025	89.65	89.82	89.04	89.62	89.62	-0.48%	1,750,990
May 19, 2025	88.74	90.16	88.74	90.05	90.05	0.02%	1,765,954
May 16, 2025	89.80	90.04	89.21	90.03	90.03	0.64%	1,617,744
May 15, 2025	89.03	89.82	88.78	89.46	89.46	0.03%	2,007,501
May 14, 2025	89.17	89.58	88.90	89.43	89.43	0.72%	2,635,414
May 13, 2025	87.64	89.10	87.49	88.79	88.79	1.71%	3,314,685
May 12, 2025	87.08	87.30	86.11	87.30	87.30	3.87%	2,212,792
May 9, 2025	84.45	84.65	83.68	84.05	84.05	-0.18%	1,428,398
May 8, 2025	84.29	84.94	83.55	84.20	84.20	0.74%	2,139,918
May 7, 2025	83.43	83.94	82.53	83.58	83.58	0.31%	1,679,166
May 6, 2025	83.01	83.88	82.83	83.32	83.32	-0.88%	1,259,543
May 5, 2025	83.76	84.58	83.67	84.06	84.06	-0.49%	1,884,615
May 2, 2025	84.00	84.83	83.76	84.47	84.47	1.81%	2,158,695
May 1, 2025	83.39	83.96	82.86	82.97	82.97	1.18%	2,068,271
Apr 30, 2025	80.56	82.26	79.75	82.00	82.00	0.01%	2,296,902
Apr 29, 2025	81.15	82.13	81.02	81.99	81.99	0.68%	1,628,429
Apr 28, 2025	81.67	81.92	80.37	81.44	81.44	-0.12%	1,837,564
Apr 25, 2025	80.58	81.67	80.29	81.54	81.54	1.47%	2,489,133
Apr 24, 2025	78.53	80.44	78.40	80.36	80.36	2.70%	2,047,112
Apr 23, 2025	79.06	79.79	77.97	78.25	78.25	2.37%	2,369,450
Apr 22, 2025	75.38	76.86	75.11	76.44	76.44	2.71%	2,468,002
Apr 21, 2025	75.58	75.67	73.51	74.42	74.42	-2.82%	2,204,359
Apr 17, 2025	77.19	77.27	76.11	76.58	76.58	0.04%	2,407,337
Apr 16, 2025	77.32	77.89	75.47	76.55	76.55	-2.86%	2,418,477
Apr 15, 2025	78.89	79.54	78.57	78.80	78.80	0.05%	2,087,073
Apr 14, 2025	79.98	80.02	78.04	78.76	78.76	0.60%	2,700,718
Apr 11, 2025	76.64	78.57	76.13	78.29	78.29	1.83%	4,213,115
Apr 10, 2025	77.99	78.23	74.45	76.88	76.88	-3.89%	6,153,422
Apr 9, 2025	71.76	80.38	71.55	79.99	79.99	11.36%	6,837,395
Apr 8, 2025	75.72	76.41	70.68	71.83	71.83	-1.39%	7,073,356