SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	51.51	51.51	51.31	51.34	51.34	0.01%	1,529
Jun 3, 2025	51.14	51.41	51.14	51.34	51.34	0.48%	1,416
Jun 2, 2025	50.94	51.09	50.94	51.09	51.09	0.20%	557
May 30, 2025	50.97	50.99	50.80	50.99	50.99	0.09%	3,191
May 29, 2025	50.95	50.97	50.91	50.95	50.95	0.22%	851
May 28, 2025	50.95	51.01	50.83	50.83	50.83	-0.23%	1,316
May 27, 2025	50.68	50.95	50.68	50.95	50.95	1.22%	1,562
May 23, 2025	50.23	50.42	50.17	50.34	50.34	-0.43%	3,579
May 22, 2025	50.69	50.69	50.43	50.55	50.55	-0.03%	507
May 21, 2025	50.83	50.95	50.57	50.57	50.57	-1.48%	371
May 20, 2025	51.39	51.40	51.31	51.33	50.99	-0.17%	2,777
May 19, 2025	51.22	51.42	51.22	51.42	51.08	-0.09%	817
May 16, 2025	51.27	51.46	51.27	51.46	51.12	0.53%	1,507
May 15, 2025	51.10	51.25	51.10	51.19	50.85	0.22%	901
May 14, 2025	51.07	51.13	51.02	51.07	50.74	0.04%	7,550
May 13, 2025	51.06	51.13	51.06	51.06	50.72	0.50%	1,877
May 12, 2025	50.58	50.80	50.58	50.80	50.47	2.06%	4,587
May 9, 2025	49.99	49.99	49.77	49.78	49.45	-0.40%	1,568
May 8, 2025	49.82	50.01	49.74	49.98	49.65	0.86%	2,281
May 7, 2025	49.54	49.61	49.41	49.55	49.23	0.18%	983
May 6, 2025	49.30	49.61	49.30	49.46	49.14	-0.43%	2,167
May 5, 2025	49.72	49.85	49.61	49.67	49.35	-0.37%	2,063
May 2, 2025	49.67	49.88	49.61	49.86	49.53	0.89%	7,168
May 1, 2025	49.48	49.63	49.41	49.41	49.09	0.43%	1,938
Apr 30, 2025	48.41	49.20	48.41	49.20	48.88	0.18%	237
Apr 29, 2025	49.13	49.13	49.08	49.12	48.79	0.42%	1,335
Apr 28, 2025	48.99	48.99	48.48	48.91	48.59	0.04%	3,395
Apr 25, 2025	48.50	48.89	48.36	48.89	48.57	0.69%	3,804
Apr 24, 2025	48.09	48.55	48.08	48.55	48.23	1.55%	971
Apr 23, 2025	48.25	48.37	47.81	47.81	47.50	0.91%	1,078
Apr 22, 2025	47.09	47.54	47.03	47.38	46.82	1.87%	1,981
Apr 21, 2025	46.61	46.61	46.26	46.52	45.96	-1.74%	1,471
Apr 17, 2025	47.35	47.63	47.34	47.34	46.78	0.06%	5,437
Apr 16, 2025	47.68	47.68	47.31	47.31	46.75	-1.83%	667
Apr 15, 2025	48.34	48.41	48.19	48.19	47.62	-0.14%	2,236
Apr 14, 2025	48.84	48.84	48.26	48.26	47.69	0.70%	3,579
Apr 11, 2025	47.47	47.92	47.21	47.92	47.36	1.36%	1,878
Apr 10, 2025	47.83	47.83	46.76	47.28	46.72	-2.62%	4,497
Apr 9, 2025	45.17	48.55	45.12	48.55	47.98	7.62%	2,101
Apr 8, 2025	46.38	46.38	44.92	45.12	44.58	-1.37%	1,202
Apr 7, 2025	45.71	45.75	45.71	45.75	45.20	-0.33%	239
Apr 4, 2025	47.26	47.26	45.90	45.90	45.35	-4.77%	707