SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
99.01
+1.11 (1.13%)
At close: Aug 6, 2025, 4:00 PM
99.03
+0.02 (0.02%)
After-hours: Aug 6, 2025, 6:55 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 97.99 | 99.07 | 97.90 | 99.01 | 99.01 | 1.13% | 1,456,823 |
| 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 |
| Jun 24, 2025 | 92.62 | 93.17 | 92.41 | 93.03 | 93.03 | 1.47% | 5,861,920 |
| Jun 23, 2025 | 90.65 | 91.76 | 90.21 | 91.68 | 91.68 | 1.09% | 2,609,144 |
| Jun 20, 2025 | 91.71 | 91.79 | 90.49 | 90.69 | 90.56 | -0.64% | 2,026,271 |
| Jun 18, 2025 | 91.55 | 92.03 | 91.10 | 91.27 | 91.14 | -0.11% | 2,007,229 |
| Jun 17, 2025 | 91.67 | 92.02 | 91.23 | 91.37 | 91.24 | -0.82% | 2,340,558 |
| Jun 16, 2025 | 91.62 | 92.49 | 91.62 | 92.13 | 91.99 | 1.23% | 3,937,387 |
| Jun 13, 2025 | 91.08 | 91.81 | 90.75 | 91.01 | 90.88 | -1.26% | 3,041,133 |
| Jun 12, 2025 | 91.56 | 92.31 | 91.50 | 92.17 | 92.03 | 0.41% | 1,530,420 |
| Jun 11, 2025 | 92.24 | 92.49 | 91.47 | 91.79 | 91.66 | -0.17% | 2,537,319 |
| Jun 10, 2025 | 91.61 | 92.04 | 91.10 | 91.95 | 91.81 | 0.51% | 2,899,097 |
| Jun 9, 2025 | 91.54 | 91.68 | 91.19 | 91.48 | 91.35 | 0.05% | 7,397,239 |
| Jun 6, 2025 | 91.41 | 91.77 | 91.11 | 91.43 | 91.30 | 1.04% | 1,352,643 |
| Jun 5, 2025 | 91.46 | 91.76 | 90.09 | 90.49 | 90.36 | -0.76% | 2,376,768 |
| Jun 4, 2025 | 91.15 | 91.36 | 90.80 | 91.18 | 91.05 | 0.20% | 2,115,315 |
| Jun 3, 2025 | 90.50 | 91.23 | 90.35 | 91.00 | 90.87 | 0.67% | 1,974,392 |
| Jun 2, 2025 | 89.38 | 90.42 | 89.14 | 90.39 | 90.26 | 0.78% | 1,926,883 |
| May 30, 2025 | 89.68 | 89.99 | 88.59 | 89.69 | 89.56 | -0.23% | 3,031,701 |
| May 29, 2025 | 90.80 | 90.80 | 89.43 | 89.90 | 89.77 | 0.38% | 1,394,831 |
| May 28, 2025 | 90.07 | 90.31 | 89.43 | 89.56 | 89.43 | -0.37% | 1,161,175 |
| May 27, 2025 | 88.96 | 89.96 | 88.78 | 89.89 | 89.76 | 2.35% | 1,659,104 |