SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	56.24	56.39	56.19	56.19	56.19	-0.48%	27,349
Oct 22, 2026	56.48	56.57	56.29	56.46	56.46	-0.84%	8,081
Oct 21, 2026	56.72	56.98	56.72	56.94	56.94	0.41%	14,389
Oct 20, 2026	56.54	56.82	56.41	56.71	56.71	0.23%	19,392
Oct 19, 2026	56.52	56.73	56.51	56.58	56.58	0.39%	6,249
Oct 16, 2026	56.76	56.82	56.30	56.36	56.36	-0.71%	5,889
Oct 15, 2026	56.45	56.78	56.45	56.76	56.76	0.28%	3,959
Oct 14, 2026	56.88	56.95	56.53	56.60	56.60	-0.72%	8,948
Oct 13, 2026	56.96	57.02	56.95	57.01	57.01	-0.02%	11,602
Oct 12, 2026	57.00	57.06	56.94	57.02	57.02	0.05%	4,711
Oct 9, 2026	56.88	57.02	56.88	56.99	56.99	0.44%	13,575
Oct 8, 2026	56.83	56.89	56.57	56.74	56.74	-0.26%	9,673
Oct 7, 2026	56.75	56.90	56.74	56.89	56.89	-0.11%	17,879
Oct 6, 2026	56.92	57.10	56.91	56.96	56.96	0.42%	9,690
Oct 5, 2026	56.45	56.78	56.45	56.72	56.72	0.45%	5,008
Oct 2, 2026	56.62	56.62	56.43	56.46	56.46	0.37%	8,808
Oct 1, 2026	56.12	56.27	56.05	56.25	56.25	0.05%	8,884
Sep 30, 2026	56.35	56.55	56.21	56.22	56.22	-0.01%	16,233
Sep 29, 2026	56.34	56.36	56.17	56.23	56.23	-0.22%	18,596
Sep 28, 2026	56.42	56.50	56.24	56.35	56.35	-0.52%	12,847
Sep 25, 2026	56.45	56.67	56.40	56.64	56.64	0.27%	8,673
Sep 24, 2026	56.32	56.50	56.21	56.49	56.49	0.15%	8,323
Sep 23, 2026	56.68	56.68	56.37	56.41	56.41	-0.66%	16,428
Sep 22, 2026	57.07	57.38	57.07	57.15	56.78	-	20,683
Sep 21, 2026	56.70	57.18	56.70	57.15	56.78	1.17%	184,352
Sep 18, 2026	56.46	56.49	56.32	56.49	56.12	0.02%	20,567
Sep 17, 2026	56.51	56.51	56.32	56.48	56.11	0.86%	5,769
Sep 16, 2026	56.33	56.34	55.89	56.00	55.64	-0.28%	8,998
Sep 15, 2026	56.28	56.30	56.16	56.16	55.79	-0.35%	6,995
Sep 14, 2026	56.28	56.48	56.22	56.35	55.98	-0.27%	7,461
Sep 11, 2026	56.45	56.63	56.45	56.50	56.13	0.61%	16,447
Sep 10, 2026	56.14	56.19	56.11	56.16	55.80	-0.34%	3,937
Sep 9, 2026	56.52	56.52	56.32	56.35	55.98	-0.49%	7,462
Sep 8, 2026	56.76	56.76	56.59	56.63	56.26	-0.32%	9,432
Sep 4, 2026	56.87	56.87	56.74	56.81	56.44	-0.19%	14,879
Sep 3, 2026	56.75	57.00	56.65	56.92	56.55	0.71%	7,081
Sep 2, 2026	56.41	56.59	56.41	56.52	56.15	0.34%	6,114
Sep 1, 2026	56.35	56.44	56.27	56.33	55.96	-0.43%	5,899
Aug 31, 2026	56.63	56.63	56.46	56.57	56.20	-0.16%	13,451
Aug 28, 2026	56.68	56.84	56.64	56.66	56.29	-0.04%	13,627
Aug 27, 2026	56.51	56.68	56.51	56.68	56.32	0.41%	13,471
Aug 26, 2026	56.50	56.50	56.38	56.45	56.08	-0.02%	6,605
Aug 25, 2026	56.82	56.84	56.70	56.83	56.10	0.19%	12,432
Aug 24, 2026	56.73	56.74	56.61	56.72	55.99	-0.01%	16,048
Aug 21, 2026	56.69	56.79	56.65	56.73	55.99	0.22%	10,136
Aug 20, 2026	56.81	56.81	56.60	56.60	55.87	-0.40%	204,870
Aug 19, 2026	56.87	56.95	56.83	56.83	56.09	0.07%	1,350
Aug 18, 2026	56.79	56.82	56.73	56.79	56.06	-0.23%	3,407
Aug 17, 2026	57.01	57.06	56.92	56.92	56.18	-0.20%	11,302
Aug 14, 2026	57.05	57.16	56.98	57.04	56.30	-0.13%	7,788