SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	55.50	55.67	55.48	55.77	-	0.36%	5,078
Jul 27, 2026	56.07	56.07	55.47	55.57	55.57	0.03%	10,531
Jul 24, 2026	55.62	55.83	55.55	55.55	55.55	0.20%	9,283
Jul 23, 2026	55.66	55.66	55.43	55.44	55.44	-1.14%	4,252
Jul 22, 2026	56.09	56.24	56.07	56.08	56.08	-0.01%	2,806
Jul 21, 2026	55.94	56.14	55.89	56.08	56.08	0.56%	3,926
Jul 20, 2026	56.07	56.12	55.75	55.77	55.77	-0.20%	6,834
Jul 17, 2026	55.76	55.97	55.74	55.88	55.88	-0.53%	7,113
Jul 16, 2026	56.31	56.39	56.15	56.18	56.18	-0.31%	5,401
Jul 15, 2026	56.36	56.40	56.24	56.36	56.36	0.25%	4,468
Jul 14, 2026	56.19	56.26	56.10	56.21	56.21	0.28%	61,148
Jul 13, 2026	56.24	56.25	56.05	56.05	56.05	-0.47%	7,075
Jul 10, 2026	56.17	56.34	56.13	56.32	56.32	0.44%	3,486
Jul 9, 2026	55.79	56.13	55.79	56.07	56.07	0.39%	13,665
Jul 8, 2026	55.76	55.86	55.73	55.86	55.85	-0.14%	5,510
Jul 7, 2026	56.01	56.07	55.88	55.94	55.94	-0.17%	4,144
Jul 6, 2026	55.86	56.09	55.86	56.03	56.03	0.48%	14,946
Jul 2, 2026	55.87	55.95	55.62	55.76	55.76	0.03%	9,471
Jul 1, 2026	55.76	55.91	55.75	55.75	55.75	-0.07%	4,966
Jun 30, 2026	55.30	55.79	55.30	55.79	55.79	0.79%	20,310
Jun 29, 2026	55.00	55.36	54.94	55.35	55.35	0.73%	20,354
Jun 26, 2026	54.88	55.10	54.88	54.95	54.95	0.12%	28,211
Jun 25, 2026	54.95	55.15	54.88	54.88	54.88	-0.05%	6,991
Jun 24, 2026	55.20	55.34	54.84	54.91	54.91	-0.25%	9,358
Jun 23, 2026	55.40	55.61	55.40	55.41	55.05	-1.00%	4,486
Jun 22, 2026	56.19	56.33	55.93	55.97	55.60	-0.26%	12,782
Jun 18, 2026	56.10	56.17	55.93	56.12	55.75	0.79%	28,342
Jun 17, 2026	56.25	56.29	55.63	55.68	55.31	-0.99%	8,577
Jun 16, 2026	56.41	56.51	56.24	56.24	55.87	-0.26%	6,302
Jun 15, 2026	56.32	56.52	56.27	56.39	56.02	1.21%	16,843
Jun 12, 2026	55.41	55.81	55.37	55.71	55.34	0.38%	25,634
Jun 11, 2026	54.93	55.55	54.85	55.50	55.13	1.11%	9,508
Jun 10, 2026	55.41	55.52	54.88	54.89	54.53	-1.00%	7,595
Jun 9, 2026	55.84	55.91	54.79	55.44	55.08	-0.30%	13,718
Jun 8, 2026	55.75	55.88	55.59	55.61	55.24	0.03%	5,285
Jun 5, 2026	56.21	56.27	55.51	55.59	55.23	-1.71%	4,753
Jun 4, 2026	56.29	56.64	56.27	56.56	56.18	0.28%	8,124
Jun 3, 2026	56.54	56.54	56.38	56.40	56.03	-0.39%	7,582
Jun 2, 2026	56.55	56.67	56.54	56.62	56.24	0.04%	4,369
Jun 1, 2026	56.46	56.64	56.42	56.59	56.22	0.17%	5,834
May 29, 2026	56.50	56.56	56.45	56.49	56.12	0.18%	11,816
May 28, 2026	56.40	56.43	56.32	56.39	56.02	0.31%	6,879
May 27, 2026	56.15	56.27	56.14	56.22	55.85	-0.03%	8,471
May 26, 2026	56.48	56.62	56.48	56.60	55.86	0.42%	14,443
May 22, 2026	56.44	56.51	56.34	56.36	55.63	0.23%	12,638
May 21, 2026	56.10	56.29	56.07	56.24	55.50	0.17%	6,073
May 20, 2026	56.03	56.14	55.93	56.14	55.41	0.58%	8,037
May 19, 2026	55.88	55.96	55.76	55.82	55.09	-0.32%	5,195
May 18, 2026	55.95	56.17	55.84	56.00	55.27	-0.03%	7,642
May 15, 2026	56.14	56.19	55.99	56.01	55.28	-0.56%	5,338