SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	55.75	55.79	55.75	55.79	-	-	-
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
May 14, 2026	56.25	56.36	56.22	56.33	55.59	0.45%	12,845
May 13, 2026	55.87	56.10	55.87	56.07	55.35	0.30%	13,740
May 12, 2026	55.80	55.91	55.67	55.91	55.18	0.02%	5,047
May 11, 2026	55.85	55.99	55.81	55.90	55.17	0.09%	13,942
May 8, 2026	55.79	55.86	55.77	55.85	55.12	0.47%	3,720
May 7, 2026	55.78	55.78	55.55	55.59	54.86	-0.17%	6,194
May 6, 2026	55.47	55.68	55.46	55.68	54.96	0.78%	11,686
May 5, 2026	55.11	55.33	55.11	55.25	54.53	0.57%	8,282
May 4, 2026	55.02	55.15	54.83	54.94	54.23	-0.40%	17,198
May 1, 2026	55.19	55.34	55.16	55.16	54.44	0.24%	7,881
Apr 30, 2026	54.88	55.07	54.87	55.03	54.31	0.43%	13,790
Apr 29, 2026	54.86	54.87	54.72	54.80	54.08	-0.04%	5,334
Apr 28, 2026	55.15	55.21	55.12	55.18	54.10	-0.13%	8,760
Apr 27, 2026	55.18	55.27	55.18	55.25	54.17	0.01%	6,658
Apr 24, 2026	55.10	55.24	55.10	55.24	54.17	0.39%	5,741
Apr 23, 2026	55.13	55.16	54.85	55.03	53.96	-0.16%	7,232
Apr 22, 2026	54.99	55.12	54.99	55.12	54.05	0.50%	4,241
Apr 21, 2026	55.08	55.09	54.84	54.84	53.77	-0.20%	8,588