SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.21	56.27	55.51	55.59	55.59	-1.71%	4,753
Jun 4, 2026	56.29	56.64	56.27	56.56	56.56	0.28%	8,124
Jun 3, 2026	56.54	56.54	56.38	56.40	56.40	-0.39%	7,582
Jun 2, 2026	56.55	56.67	56.54	56.62	56.62	0.04%	4,369
Jun 1, 2026	56.46	56.64	56.42	56.59	56.59	0.17%	5,834
May 29, 2026	56.50	56.56	56.45	56.49	56.49	0.18%	11,816
May 28, 2026	56.40	56.43	56.32	56.39	56.39	0.31%	6,879
May 27, 2026	56.15	56.27	56.14	56.22	56.22	-0.03%	8,471
May 26, 2026	56.48	56.62	56.48	56.60	56.23	0.42%	14,443
May 22, 2026	56.44	56.51	56.34	56.36	56.00	0.23%	12,638
May 21, 2026	56.10	56.29	56.07	56.24	55.87	0.17%	6,073
May 20, 2026	56.03	56.14	55.93	56.14	55.78	0.58%	8,037
May 19, 2026	55.88	55.96	55.76	55.82	55.46	-0.32%	5,195
May 18, 2026	55.95	56.17	55.84	56.00	55.63	-0.03%	7,642
May 15, 2026	56.14	56.19	55.99	56.01	55.65	-0.56%	5,338
May 14, 2026	56.25	56.36	56.22	56.33	55.96	0.45%	12,845
May 13, 2026	55.87	56.10	55.87	56.07	55.71	0.30%	13,740
May 12, 2026	55.80	55.91	55.67	55.91	55.55	0.02%	5,047
May 11, 2026	55.85	55.99	55.81	55.90	55.54	0.09%	13,942
May 8, 2026	55.79	55.86	55.77	55.85	55.48	0.47%	3,720
May 7, 2026	55.78	55.78	55.55	55.59	55.23	-0.17%	6,194
May 6, 2026	55.47	55.68	55.46	55.68	55.32	0.78%	11,686
May 5, 2026	55.11	55.33	55.11	55.25	54.89	0.57%	8,282
May 4, 2026	55.02	55.15	54.83	54.94	54.58	-0.40%	17,198
May 1, 2026	55.19	55.34	55.16	55.16	54.80	0.24%	7,881
Apr 30, 2026	54.88	55.07	54.87	55.03	54.67	0.43%	13,790
Apr 29, 2026	54.86	54.87	54.72	54.80	54.44	-0.04%	5,334
Apr 28, 2026	55.15	55.21	55.12	55.18	54.46	-0.13%	8,760
Apr 27, 2026	55.18	55.27	55.18	55.25	54.53	0.01%	6,658
Apr 24, 2026	55.10	55.24	55.10	55.24	54.53	0.39%	5,741
Apr 23, 2026	55.13	55.16	54.85	55.03	54.31	-0.16%	7,232
Apr 22, 2026	54.99	55.12	54.99	55.12	54.40	0.50%	4,241
Apr 21, 2026	55.08	55.09	54.84	54.84	54.13	-0.20%	8,588
Apr 20, 2026	54.98	55.04	54.91	54.95	54.24	-0.15%	6,612
Apr 17, 2026	54.95	55.11	54.95	55.03	54.32	0.45%	10,636
Apr 16, 2026	54.75	54.81	54.69	54.79	54.08	0.10%	7,658
Apr 15, 2026	54.71	54.74	54.59	54.73	54.02	0.35%	5,138
Apr 14, 2026	54.32	54.58	54.32	54.54	53.83	0.51%	15,874
Apr 13, 2026	54.00	54.26	53.95	54.26	53.56	0.54%	12,344
Apr 10, 2026	54.08	54.12	53.97	53.97	53.27	-0.15%	7,454
Apr 9, 2026	53.87	54.06	53.76	54.05	53.35	0.48%	7,886
Apr 8, 2026	53.83	53.89	53.68	53.79	53.09	1.38%	18,019
Apr 7, 2026	53.01	53.06	52.70	53.06	52.37	0.05%	21,628
Apr 6, 2026	52.93	53.06	52.88	53.04	52.35	0.25%	9,572
Apr 2, 2026	52.50	52.91	52.41	52.91	52.22	0.01%	5,006
Apr 1, 2026	52.88	53.00	52.71	52.90	52.22	0.56%	5,710
Mar 31, 2026	52.00	52.63	52.00	52.61	51.93	1.75%	7,509
Mar 30, 2026	52.03	52.03	51.56	51.70	51.03	-0.31%	14,193
Mar 27, 2026	52.30	52.30	51.86	51.86	51.19	-1.12%	15,558
Mar 26, 2026	52.88	52.97	52.45	52.45	51.77	-1.21%	18,032