SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	104.26	105.27	104.24	105.21	-	0.83%	1,358,487
Oct 22, 2025	105.16	105.28	103.43	104.34	104.34	-0.57%	2,952,752
Oct 21, 2025	105.14	105.23	104.72	104.94	104.94	-0.20%	3,399,282
Oct 20, 2025	104.67	105.34	104.59	105.15	105.15	0.87%	1,530,023
Oct 17, 2025	103.32	104.41	102.94	104.24	104.24	0.51%	3,528,665
Oct 16, 2025	104.64	105.08	103.02	103.71	103.71	-0.50%	2,686,846
Oct 15, 2025	104.78	105.18	103.20	104.23	104.23	0.48%	1,649,653
Oct 14, 2025	103.41	104.56	102.34	103.73	103.73	-0.79%	2,194,665
Oct 13, 2025	104.05	104.73	103.80	104.56	104.56	2.11%	1,825,916
Oct 10, 2025	105.85	106.22	102.38	102.40	102.40	-3.10%	3,970,374
Oct 9, 2025	105.80	105.84	105.25	105.68	105.68	0.06%	1,873,199
Oct 8, 2025	104.98	105.64	104.96	105.62	105.62	0.83%	1,767,194
Oct 7, 2025	105.40	105.59	104.39	104.75	104.75	-0.54%	2,716,961
Oct 6, 2025	104.95	105.51	104.74	105.32	105.32	0.47%	2,081,472
Oct 3, 2025	105.30	105.44	104.47	104.83	104.83	-0.29%	2,775,167
Oct 2, 2025	105.58	105.58	104.74	105.14	105.14	0.18%	2,057,464
Oct 1, 2025	103.90	105.15	103.81	104.95	104.95	0.42%	2,626,089
Sep 30, 2025	104.00	104.59	103.61	104.51	104.51	0.43%	2,221,174
Sep 29, 2025	104.21	104.61	103.76	104.06	104.06	0.37%	1,490,619
Sep 26, 2025	103.49	103.74	102.88	103.68	103.68	0.45%	1,794,672
Sep 25, 2025	103.03	103.62	102.38	103.22	103.22	-0.58%	2,353,918
Sep 24, 2025	104.56	104.61	103.40	103.82	103.82	-0.43%	2,174,710
Sep 23, 2025	105.30	105.32	104.01	104.27	104.27	-0.99%	12,729,935
Sep 22, 2025	104.32	105.41	104.27	105.31	105.31	0.56%	1,915,114
Sep 19, 2025	104.35	104.83	104.13	104.72	104.58	0.68%	2,520,094
Sep 18, 2025	103.97	104.50	103.67	104.01	103.87	0.71%	2,085,248
Sep 17, 2025	103.69	103.82	102.41	103.28	103.14	-0.50%	3,113,427
Sep 16, 2025	104.15	104.16	103.65	103.80	103.66	-0.25%	2,250,319
Sep 15, 2025	103.52	104.08	103.51	104.06	103.92	0.99%	1,875,101
Sep 12, 2025	102.95	103.29	102.77	103.04	102.90	0.15%	1,984,106
Sep 11, 2025	102.87	103.05	102.42	102.89	102.75	0.47%	2,655,509
Sep 10, 2025	102.55	102.93	102.05	102.41	102.28	0.96%	2,326,752
Sep 9, 2025	101.13	101.48	100.63	101.44	101.31	0.47%	1,536,868
Sep 8, 2025	100.90	101.34	100.89	100.97	100.84	0.52%	1,883,348
Sep 5, 2025	101.31	101.40	99.61	100.45	100.32	-0.08%	2,598,825
Sep 4, 2025	99.80	100.57	99.51	100.53	100.40	0.93%	1,863,855
Sep 3, 2025	99.35	99.83	99.01	99.60	99.47	0.98%	2,349,548
Sep 2, 2025	97.92	98.66	97.52	98.63	98.50	-0.86%	3,810,154
Aug 29, 2025	100.29	100.33	99.11	99.49	99.36	-1.12%	1,989,049
Aug 28, 2025	100.12	100.78	99.81	100.62	100.49	0.53%	2,046,382
Aug 27, 2025	99.83	100.26	99.61	100.09	99.96	0.15%	1,440,447
Aug 26, 2025	99.35	99.99	99.14	99.94	99.81	0.57%	1,484,560
Aug 25, 2025	99.38	99.91	99.16	99.37	99.24	-0.17%	1,624,719
Aug 22, 2025	98.10	99.79	97.92	99.54	99.41	1.61%	2,757,717
Aug 21, 2025	98.12	98.48	97.58	97.96	97.83	-0.43%	7,018,804
Aug 20, 2025	98.65	98.68	97.06	98.38	98.25	-0.45%	2,456,402
Aug 19, 2025	100.04	100.04	98.62	98.82	98.69	-1.24%	1,965,199
Aug 18, 2025	99.82	100.13	99.64	100.06	99.93	0.09%	1,448,242
Aug 15, 2025	100.38	100.44	99.69	99.97	99.84	-0.29%	1,857,032
Aug 14, 2025	99.83	100.50	99.78	100.26	100.13	0.13%	1,688,317