SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	56.62	56.62	56.43	56.46	56.46	0.37%	8,807
Oct 1, 2026	56.12	56.27	56.05	56.25	56.25	0.05%	8,883
Sep 30, 2026	56.35	56.55	56.21	56.22	56.22	-0.01%	16,031
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
Aug 13, 2026	56.98	57.12	56.94	57.11	56.37	0.44%	56,511
Aug 12, 2026	56.93	56.93	56.80	56.86	56.12	0.03%	5,138
Aug 11, 2026	56.95	56.95	56.79	56.84	56.11	-0.19%	4,072
Aug 10, 2026	56.78	56.95	56.78	56.95	56.21	0.17%	7,758
Aug 7, 2026	56.82	56.90	56.80	56.85	56.12	0.35%	4,580
Aug 6, 2026	56.77	56.84	56.61	56.65	55.92	-0.14%	10,017
Aug 5, 2026	56.84	56.87	56.68	56.73	56.00	0.01%	13,247
Aug 4, 2026	56.34	56.80	56.34	56.73	56.00	0.90%	8,380
Aug 3, 2026	55.94	56.29	55.94	56.22	55.49	0.79%	8,042
Jul 31, 2026	55.44	55.78	55.10	55.78	55.06	0.69%	8,059
Jul 30, 2026	55.06	55.44	55.05	55.40	54.68	1.30%	20,407
Jul 29, 2026	55.31	55.31	54.69	54.69	53.98	-1.23%	11,785
Jul 28, 2026	55.50	55.83	55.48	55.73	54.65	0.30%	7,263
Jul 27, 2026	56.07	56.07	55.47	55.57	54.49	0.03%	10,532
Jul 24, 2026	55.62	55.83	55.55	55.55	54.48	0.20%	9,285