SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	55.18	55.29	54.85	54.86	54.86	-1.49%	13,318
Jan 16, 2026	55.78	55.79	55.61	55.69	55.69	0.11%	6,598
Jan 15, 2026	55.75	55.84	55.63	55.63	55.63	0.18%	7,459
Jan 14, 2026	55.68	55.68	55.35	55.53	55.53	-0.41%	17,727
Jan 13, 2026	55.84	55.84	55.65	55.76	55.76	-0.11%	22,240
Jan 12, 2026	55.62	55.82	55.62	55.82	55.82	0.08%	8,685
Jan 9, 2026	55.59	55.78	55.53	55.78	55.78	0.43%	5,975
Jan 8, 2026	55.50	55.54	55.43	55.54	55.54	0.05%	13,190
Jan 7, 2026	55.66	55.72	55.51	55.51	55.51	-0.23%	16,952
Jan 6, 2026	55.48	55.66	55.48	55.64	55.64	0.48%	11,030
Jan 5, 2026	55.30	55.47	55.30	55.37	55.37	0.30%	15,955
Jan 2, 2026	55.25	55.38	55.05	55.21	55.21	0.20%	12,770
Dec 31, 2025	55.45	55.45	55.10	55.10	55.10	-0.58%	22,033
Dec 30, 2025	55.49	55.54	55.38	55.42	55.42	-0.13%	7,175
Dec 29, 2025	55.45	55.57	55.39	55.49	55.49	-0.23%	7,722
Dec 26, 2025	55.63	55.67	55.55	55.62	55.62	0.06%	12,609
Dec 24, 2025	55.35	55.60	55.35	55.59	55.59	-0.42%	3,271
Dec 23, 2025	55.57	55.82	55.57	55.82	55.46	0.43%	14,291
Dec 22, 2025	55.57	55.60	55.45	55.58	55.22	0.60%	4,002
Dec 19, 2025	55.07	55.32	55.07	55.25	54.89	0.71%	9,954
Dec 18, 2025	54.89	55.12	54.78	54.86	54.50	0.51%	10,097
Dec 17, 2025	55.13	55.15	54.58	54.58	54.23	-0.94%	5,734
Dec 16, 2025	55.00	55.14	54.77	55.10	54.74	-0.13%	6,439
Dec 15, 2025	56.04	56.04	55.10	55.17	54.81	-0.09%	16,559
Dec 12, 2025	55.50	55.61	55.09	55.22	54.86	-0.64%	6,951
Dec 11, 2025	55.39	55.60	55.29	55.58	55.22	0.16%	35,335
Dec 10, 2025	55.23	55.51	55.18	55.49	55.13	0.44%	11,871
Dec 9, 2025	55.20	55.37	55.20	55.25	54.89	-0.03%	10,027
Dec 8, 2025	55.36	55.36	55.18	55.26	54.90	-0.14%	19,952
Dec 5, 2025	55.40	55.46	55.30	55.34	54.98	0.18%	2,630
Dec 4, 2025	55.24	55.28	55.16	55.24	54.88	-0.01%	7,157
Dec 3, 2025	55.07	55.26	55.04	55.24	54.88	0.19%	5,485
Dec 2, 2025	55.14	55.22	55.04	55.13	54.78	0.23%	7,616
Dec 1, 2025	54.85	55.14	54.85	55.01	54.65	-0.29%	12,926
Nov 28, 2025	55.06	55.17	55.06	55.17	54.81	0.31%	5,009
Nov 26, 2025	54.87	55.08	54.77	55.00	54.64	-0.06%	4,935
Nov 25, 2025	54.40	55.04	54.40	55.04	54.33	0.82%	5,052
Nov 24, 2025	54.16	54.65	54.16	54.59	53.89	1.11%	18,139
Nov 21, 2025	53.75	54.26	53.59	53.99	53.29	0.61%	13,816
Nov 20, 2025	54.94	55.00	53.66	53.66	52.97	-1.10%	22,762
Nov 19, 2025	54.19	54.48	54.03	54.26	53.56	0.24%	28,429
Nov 18, 2025	54.11	54.36	53.81	54.13	53.43	-0.48%	6,536
Nov 17, 2025	54.84	54.89	54.28	54.39	53.69	-0.65%	4,601
Nov 14, 2025	54.19	54.95	54.19	54.75	54.04	0.02%	9,435
Nov 13, 2025	55.28	55.28	54.70	54.73	54.03	-1.20%	3,908
Nov 12, 2025	55.44	55.44	55.30	55.40	54.69	0.05%	2,883
Nov 11, 2025	55.19	55.40	55.19	55.37	54.66	0.15%	2,316
Nov 10, 2025	55.13	55.31	55.00	55.29	54.58	1.19%	3,759
Nov 7, 2025	54.44	54.64	54.18	54.64	53.94	0.03%	4,683
Nov 6, 2025	54.77	54.92	54.60	54.62	53.92	-0.90%	4,395