SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	52.10	52.17	52.09	52.13	52.13	0.49%	1,689
Jun 25, 2025	52.08	52.08	51.86	51.88	51.88	-0.64%	3,808
Jun 24, 2025	52.10	52.21	52.10	52.21	51.87	0.78%	412
Jun 23, 2025	51.35	51.81	51.35	51.81	51.47	0.70%	3,456
Jun 20, 2025	51.59	51.59	51.34	51.45	51.12	-0.13%	1,115
Jun 18, 2025	51.68	51.72	51.52	51.52	51.18	-0.07%	4,566
Jun 17, 2025	51.78	51.78	51.55	51.55	51.22	-0.56%	1,985
Jun 16, 2025	51.88	51.92	51.82	51.84	51.51	0.70%	1,529
Jun 13, 2025	51.64	51.68	51.38	51.48	51.15	-0.68%	2,332
Jun 12, 2025	51.82	51.84	51.81	51.83	51.50	0.23%	1,617
Jun 11, 2025	51.85	51.85	51.71	51.71	51.38	-0.14%	387
Jun 10, 2025	51.65	51.85	51.65	51.79	51.45	0.33%	1,770
Jun 9, 2025	51.79	51.79	51.56	51.62	51.28	0.07%	5,117
Jun 6, 2025	51.61	51.64	51.53	51.58	51.25	0.77%	3,842
Jun 5, 2025	51.28	51.54	51.19	51.19	50.86	-0.30%	7,404
Jun 4, 2025	51.51	51.51	51.31	51.34	51.01	0.01%	1,529
Jun 3, 2025	51.14	51.41	51.14	51.34	51.00	0.48%	1,416
Jun 2, 2025	50.94	51.09	50.94	51.09	50.76	0.20%	557
May 30, 2025	50.97	50.99	50.80	50.99	50.66	0.09%	3,191
May 29, 2025	50.95	50.97	50.91	50.95	50.62	0.22%	851
May 28, 2025	50.95	51.01	50.83	50.83	50.51	-0.23%	1,316
May 27, 2025	50.68	50.95	50.68	50.95	50.62	1.22%	1,562
May 23, 2025	50.23	50.42	50.17	50.34	50.01	-0.43%	3,579
May 22, 2025	50.69	50.69	50.43	50.55	50.23	-0.03%	507
May 21, 2025	50.83	50.95	50.57	50.57	50.24	-1.48%	371
May 20, 2025	51.39	51.40	51.31	51.33	50.66	-0.17%	2,777
May 19, 2025	51.22	51.42	51.22	51.42	50.75	-0.09%	817
May 16, 2025	51.27	51.46	51.27	51.46	50.79	0.53%	1,507
May 15, 2025	51.10	51.25	51.10	51.19	50.52	0.22%	901
May 14, 2025	51.07	51.13	51.02	51.07	50.41	0.04%	7,550
May 13, 2025	51.06	51.13	51.06	51.06	50.39	0.50%	1,877
May 12, 2025	50.58	50.80	50.58	50.80	50.14	2.06%	4,587
May 9, 2025	49.99	49.99	49.77	49.78	49.13	-0.40%	1,568
May 8, 2025	49.82	50.01	49.74	49.98	49.33	0.86%	2,281
May 7, 2025	49.54	49.61	49.41	49.55	48.91	0.18%	983
May 6, 2025	49.30	49.61	49.30	49.46	48.82	-0.43%	2,167
May 5, 2025	49.72	49.85	49.61	49.67	49.03	-0.37%	2,063
May 2, 2025	49.67	49.88	49.61	49.86	49.21	0.89%	7,168
May 1, 2025	49.48	49.63	49.41	49.41	48.77	0.43%	1,938
Apr 30, 2025	48.41	49.20	48.41	49.20	48.56	0.18%	237
Apr 29, 2025	49.13	49.13	49.08	49.12	48.48	0.42%	1,335
Apr 28, 2025	48.99	48.99	48.48	48.91	48.27	0.04%	3,395
Apr 25, 2025	48.50	48.89	48.36	48.89	48.26	0.69%	3,804
Apr 24, 2025	48.09	48.55	48.08	48.55	47.92	1.55%	971
Apr 23, 2025	48.25	48.37	47.81	47.81	47.19	0.91%	1,078
Apr 22, 2025	47.09	47.54	47.03	47.38	46.52	1.87%	1,981
Apr 21, 2025	46.61	46.61	46.26	46.52	45.67	-1.74%	1,471
Apr 17, 2025	47.35	47.63	47.34	47.34	46.48	0.06%	5,437
Apr 16, 2025	47.68	47.68	47.31	47.31	46.45	-1.83%	667
Apr 15, 2025	48.34	48.41	48.19	48.19	47.31	-0.14%	2,236