SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	118.90	119.20	118.24	118.87	-	0.50%	770,577
May 21, 2026	117.71	118.86	117.28	118.28	118.28	0.20%	2,542,817
May 20, 2026	116.97	118.10	116.50	118.04	118.04	1.42%	2,800,658
May 19, 2026	116.87	117.32	115.86	116.39	116.39	-1.00%	2,440,868
May 18, 2026	118.60	118.62	116.57	117.57	117.57	-0.68%	2,917,256
May 15, 2026	118.86	119.51	117.89	118.37	118.37	-1.59%	2,620,510
May 14, 2026	119.08	120.42	118.99	120.28	120.28	1.22%	1,859,028
May 13, 2026	117.81	119.22	116.96	118.83	118.83	1.11%	2,065,336
May 12, 2026	117.37	117.71	116.00	117.53	117.53	-0.32%	4,631,885
May 11, 2026	117.04	118.39	116.93	117.91	117.91	0.30%	2,861,356
May 8, 2026	116.80	117.61	116.63	117.56	117.56	1.24%	2,214,081
May 7, 2026	116.71	117.20	115.74	116.12	116.12	-0.14%	3,599,798
May 6, 2026	114.91	116.40	114.67	116.28	116.28	2.22%	2,214,715
May 5, 2026	113.73	114.05	113.43	113.75	113.75	0.77%	2,215,801
May 4, 2026	113.16	113.48	112.12	112.88	112.88	-0.12%	2,744,088
May 1, 2026	112.79	113.59	112.65	113.02	113.02	0.56%	3,014,400
Apr 30, 2026	112.30	112.58	110.63	112.39	112.39	0.78%	3,591,683
Apr 29, 2026	111.66	111.90	110.86	111.52	111.52	-0.27%	2,981,884
Apr 28, 2026	111.46	112.05	111.08	111.82	111.82	-0.99%	3,328,779
Apr 27, 2026	112.21	112.98	111.75	112.94	112.94	0.53%	1,828,536
Apr 24, 2026	111.09	112.49	110.78	112.34	112.34	1.58%	2,480,722
Apr 23, 2026	111.25	111.74	109.54	110.59	110.59	-1.06%	3,087,012
Apr 22, 2026	110.76	111.79	110.54	111.77	111.77	1.78%	2,566,242
Apr 21, 2026	110.81	110.98	109.52	109.81	109.81	-0.68%	6,343,969
Apr 20, 2026	110.79	110.97	109.80	110.56	110.56	-0.50%	5,678,822
Apr 17, 2026	110.51	111.38	110.43	111.11	111.11	1.39%	2,822,946
Apr 16, 2026	109.70	109.83	108.76	109.59	109.59	0.20%	4,085,493
Apr 15, 2026	108.31	109.43	108.13	109.37	109.37	1.32%	2,726,421
Apr 14, 2026	106.44	107.95	106.38	107.95	107.95	2.08%	4,030,823
Apr 13, 2026	104.19	105.79	103.96	105.75	105.75	1.23%	2,520,943
Apr 10, 2026	104.48	104.99	104.24	104.47	104.47	0.45%	2,841,498
Apr 9, 2026	103.19	104.14	102.65	104.00	104.00	0.78%	2,665,503
Apr 8, 2026	104.01	104.14	102.44	103.19	103.19	3.03%	5,600,951
Apr 7, 2026	99.46	100.20	98.28	100.16	100.16	0.47%	3,500,273
Apr 6, 2026	99.41	99.92	99.10	99.69	99.69	0.43%	3,430,770
Apr 2, 2026	97.38	99.53	96.95	99.26	99.26	0.06%	4,458,523
Apr 1, 2026	98.81	99.93	98.59	99.20	99.20	1.32%	6,298,593
Mar 31, 2026	95.37	98.10	95.30	97.91	97.91	4.08%	7,165,580
Mar 30, 2026	95.73	95.83	93.61	94.07	94.07	-0.78%	5,656,644
Mar 27, 2026	96.28	96.32	94.67	94.81	94.81	-2.11%	4,223,392
Mar 26, 2026	98.74	98.90	96.82	96.85	96.85	-2.87%	4,105,055
Mar 25, 2026	100.06	100.52	99.45	99.71	99.71	0.61%	4,105,275
Mar 24, 2026	99.41	99.74	98.83	99.11	99.11	-0.91%	4,645,336
Mar 23, 2026	100.36	101.29	99.75	100.02	100.02	1.25%	8,675,132
Mar 20, 2026	100.60	100.60	98.23	98.91	98.78	-1.93%	7,356,137
Mar 19, 2026	100.26	101.33	99.83	100.86	100.73	-0.41%	7,482,127
Mar 18, 2026	102.26	102.61	101.26	101.28	101.15	-1.26%	3,694,583
Mar 17, 2026	102.83	103.15	102.23	102.57	102.44	0.20%	3,518,687
Mar 16, 2026	102.13	103.06	102.03	102.37	102.24	1.27%	5,926,700
Mar 13, 2026	102.54	103.07	100.92	101.09	100.96	-0.98%	8,435,448