SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.14	56.19	55.99	56.01	56.01	-0.56%	5,338
May 14, 2026	56.25	56.36	56.22	56.33	56.33	0.45%	12,845
May 13, 2026	55.87	56.10	55.87	56.07	56.07	0.30%	13,740
May 12, 2026	55.80	55.91	55.67	55.91	55.91	0.02%	5,047
May 11, 2026	55.85	55.99	55.81	55.90	55.90	0.09%	13,942
May 8, 2026	55.79	55.86	55.77	55.85	55.85	0.47%	3,720
May 7, 2026	55.78	55.78	55.55	55.59	55.59	-0.17%	6,194
May 6, 2026	55.47	55.68	55.46	55.68	55.68	0.78%	11,686
May 5, 2026	55.11	55.33	55.11	55.25	55.25	0.57%	8,282
May 4, 2026	55.02	55.15	54.83	54.94	54.94	-0.40%	17,198
May 1, 2026	55.19	55.34	55.16	55.16	55.16	0.24%	7,881
Apr 30, 2026	54.88	55.07	54.87	55.03	55.03	0.43%	13,790
Apr 29, 2026	54.86	54.87	54.72	54.80	54.80	-0.69%	5,334
Apr 28, 2026	55.15	55.21	55.12	55.18	54.82	-0.13%	8,760
Apr 27, 2026	55.18	55.27	55.18	55.25	54.89	0.01%	6,658
Apr 24, 2026	55.10	55.24	55.10	55.24	54.88	0.39%	5,741
Apr 23, 2026	55.13	55.16	54.85	55.03	54.67	-0.17%	7,232
Apr 22, 2026	54.99	55.12	54.99	55.12	54.76	0.50%	4,241
Apr 21, 2026	55.08	55.09	54.84	54.84	54.48	-0.20%	8,588
Apr 20, 2026	54.98	55.04	54.91	54.95	54.59	-0.15%	6,612
Apr 17, 2026	54.95	55.11	54.95	55.03	54.67	0.45%	10,636
Apr 16, 2026	54.75	54.81	54.69	54.79	54.43	0.10%	7,658
Apr 15, 2026	54.71	54.74	54.59	54.73	54.37	0.35%	5,138
Apr 14, 2026	54.32	54.58	54.32	54.54	54.18	0.51%	15,874
Apr 13, 2026	54.00	54.26	53.95	54.26	53.91	0.54%	12,344
Apr 10, 2026	54.08	54.12	53.97	53.97	53.62	-0.15%	7,454
Apr 9, 2026	53.87	54.06	53.76	54.05	53.70	0.48%	7,886
Apr 8, 2026	53.83	53.89	53.68	53.79	53.44	1.38%	18,019
Apr 7, 2026	53.01	53.06	52.70	53.06	52.72	0.05%	21,628
Apr 6, 2026	52.93	53.06	52.88	53.04	52.69	0.25%	9,572
Apr 2, 2026	52.50	52.91	52.41	52.91	52.56	0.01%	5,006
Apr 1, 2026	52.88	53.00	52.71	52.90	52.56	0.56%	5,710
Mar 31, 2026	52.00	52.63	52.00	52.61	52.26	1.75%	7,509
Mar 30, 2026	52.03	52.03	51.56	51.70	51.36	-0.31%	14,193
Mar 27, 2026	52.30	52.30	51.86	51.86	51.52	-1.12%	15,558
Mar 26, 2026	52.88	52.97	52.45	52.45	52.11	-1.21%	18,032
Mar 25, 2026	53.24	53.25	53.09	53.09	52.75	-0.28%	13,830
Mar 24, 2026	53.16	53.43	53.10	53.24	52.55	-0.21%	16,898
Mar 23, 2026	53.43	53.72	53.35	53.35	52.66	0.66%	18,727
Mar 20, 2026	53.50	53.50	52.83	53.00	52.31	-1.05%	5,812
Mar 19, 2026	53.42	53.58	53.34	53.56	52.87	-0.20%	9,582
Mar 18, 2026	54.12	54.29	53.67	53.67	52.97	-0.97%	9,374
Mar 17, 2026	54.36	54.36	54.14	54.19	53.49	0.22%	5,835
Mar 16, 2026	54.07	54.19	54.03	54.07	53.37	0.65%	5,985
Mar 13, 2026	54.07	54.21	53.70	53.72	53.02	-0.35%	6,011
Mar 12, 2026	54.17	54.17	53.91	53.91	53.21	-1.08%	16,967
Mar 11, 2026	54.76	54.76	54.35	54.50	53.79	-0.09%	14,235
Mar 10, 2026	54.55	54.82	54.46	54.55	53.84	-0.07%	5,715
Mar 9, 2026	53.82	54.59	53.74	54.59	53.88	0.65%	16,168
Mar 6, 2026	54.35	54.46	54.18	54.24	53.54	-0.95%	8,921