SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	52.35	52.40	52.29	52.37	52.37	0.17%	630,342
Nov 29, 2024	52.30	52.32	52.17	52.28	52.28	0.25%	294,465
Nov 27, 2024	52.23	52.25	52.09	52.15	52.15	-0.11%	498,992
Nov 26, 2024	52.15	52.23	52.09	52.21	52.21	0.33%	661,973
Nov 25, 2024	52.10	52.20	51.95	52.04	52.04	0.15%	866,868
Nov 22, 2024	51.86	51.96	51.80	51.96	51.96	0.37%	676,562
Nov 21, 2024	51.80	51.87	51.49	51.77	51.77	0.23%	858,801
Nov 20, 2024	51.79	51.79	51.34	51.65	51.65	-1.03%	971,343
Nov 19, 2024	51.94	52.22	51.86	52.19	51.67	0.23%	774,829
Nov 18, 2024	51.99	52.14	51.92	52.07	51.55	0.31%	1,149,345
Nov 15, 2024	52.25	52.25	51.80	51.91	51.39	-0.75%	953,123
Nov 14, 2024	52.48	52.49	52.27	52.30	51.78	-0.23%	774,625
Nov 13, 2024	52.46	52.50	52.31	52.42	51.90	0.10%	638,234
Nov 12, 2024	52.48	52.48	52.27	52.37	51.85	-0.13%	602,632
Nov 11, 2024	52.54	52.54	52.36	52.44	51.92	0.06%	607,181
Nov 8, 2024	52.45	52.45	52.32	52.41	51.89	0.27%	700,027
Nov 7, 2024	52.10	52.31	52.08	52.27	51.75	0.48%	707,645
Nov 6, 2024	51.85	52.07	51.73	52.02	51.50	1.64%	1,139,715
Nov 5, 2024	50.79	51.18	50.77	51.18	50.67	0.97%	391,101
Nov 4, 2024	50.83	50.86	50.56	50.69	50.18	-0.16%	402,535
Nov 1, 2024	50.86	51.05	50.73	50.77	50.26	0.36%	457,145
Oct 31, 2024	51.10	51.10	50.58	50.59	50.09	-1.38%	645,343
Oct 30, 2024	51.43	51.49	51.26	51.30	50.79	-0.19%	432,144
Oct 29, 2024	51.39	51.47	51.21	51.40	50.89	0.14%	364,857
Oct 28, 2024	51.39	51.46	51.32	51.33	50.82	0.20%	387,953
Oct 25, 2024	51.40	51.54	51.18	51.23	50.72	-0.04%	489,819
Oct 24, 2024	51.41	51.41	51.07	51.25	50.74	0.16%	605,168
Oct 23, 2024	51.44	51.44	50.94	51.17	50.66	-1.56%	666,039
Oct 22, 2024	51.90	52.03	51.80	51.98	50.94	0.02%	706,783
Oct 21, 2024	52.01	52.03	51.80	51.97	50.93	-0.10%	785,396
Oct 18, 2024	52.00	52.05	51.91	52.02	50.98	0.31%	640,361
Oct 17, 2024	52.00	52.01	51.84	51.86	50.83	0.06%	497,421
Oct 16, 2024	51.78	51.85	51.61	51.83	50.80	0.35%	529,262
Oct 15, 2024	51.96	51.96	51.58	51.65	50.62	-0.44%	590,029
Oct 14, 2024	51.69	51.93	51.69	51.88	50.85	0.48%	622,849
Oct 11, 2024	51.42	51.66	51.33	51.63	50.60	0.41%	503,544
Oct 10, 2024	51.47	51.49	51.31	51.42	50.40	-0.08%	400,848
Oct 9, 2024	51.19	51.47	51.18	51.46	50.43	0.49%	380,237
Oct 8, 2024	50.96	51.24	50.96	51.21	50.19	0.79%	464,997
Oct 7, 2024	51.17	51.17	50.76	50.81	49.80	-0.76%	644,338
Oct 4, 2024	51.03	51.20	50.88	51.20	50.18	0.73%	563,485
Oct 3, 2024	50.84	50.97	50.68	50.83	49.82	-0.14%	428,895
Oct 2, 2024	50.83	50.96	50.63	50.90	49.89	0.02%	379,032
Oct 1, 2024	51.20	51.20	50.68	50.89	49.88	-0.66%	520,838
Sep 30, 2024	51.01	51.23	50.90	51.23	50.21	0.29%	497,269
Sep 27, 2024	51.20	51.21	51.02	51.08	50.06	-0.04%	433,522
Sep 26, 2024	51.31	51.34	51.00	51.10	50.08	0.16%	691,211
Sep 25, 2024	51.16	51.16	50.94	51.02	50.00	-1.10%	532,842
Sep 24, 2024	51.68	51.68	51.37	51.59	50.06	0.21%	689,971
Sep 23, 2024	51.45	51.50	51.40	51.48	49.95	0.23%	747,839
Sep 20, 2024	51.33	51.44	51.20	51.36	49.83	-0.02%	525,794
Sep 19, 2024	51.30	51.46	51.20	51.37	49.84	1.12%	831,016
Sep 18, 2024	50.89	51.15	50.76	50.80	49.29	-0.18%	606,599
Sep 17, 2024	51.00	51.08	50.75	50.89	49.38	0.02%	464,665
Sep 16, 2024	50.78	50.88	50.66	50.88	49.37	0.14%	442,328
Sep 13, 2024	50.65	50.87	50.65	50.81	49.30	0.42%	365,963
Sep 12, 2024	50.30	50.63	50.16	50.60	49.10	0.60%	485,071
Sep 11, 2024	49.82	50.35	49.13	50.30	48.81	0.90%	457,840
Sep 10, 2024	49.80	49.86	49.41	49.85	48.37	0.38%	339,292
Sep 9, 2024	49.52	49.75	49.34	49.66	48.18	1.12%	440,601
Sep 6, 2024	49.86	50.06	49.07	49.11	47.65	-1.62%	647,559
Sep 5, 2024	49.97	50.19	49.69	49.92	48.44	-0.10%	448,487
Sep 4, 2024	49.85	50.24	49.85	49.97	48.49	-0.14%	442,828
Sep 3, 2024	50.67	50.67	49.84	50.04	48.55	-1.67%	619,175
Aug 30, 2024	50.72	50.89	50.43	50.89	49.38	0.79%	434,850
Aug 29, 2024	50.64	50.79	50.40	50.49	48.99	0.18%	420,958
Aug 28, 2024	50.68	50.68	50.20	50.40	48.90	-0.53%	386,694
Aug 27, 2024	50.50	50.69	50.45	50.67	49.16	0.16%	438,166
Aug 26, 2024	50.67	50.75	50.47	50.59	49.09	-0.16%	559,105
Aug 23, 2024	50.47	50.70	50.34	50.67	49.16	0.88%	538,562
Aug 22, 2024	50.72	50.72	50.15	50.23	48.74	-0.61%	531,487
Aug 21, 2024	50.54	50.61	50.35	50.54	49.04	-0.84%	409,205
Aug 20, 2024	51.08	51.12	50.89	50.97	48.92	-0.16%	601,749
Aug 19, 2024	50.76	51.05	50.66	51.05	48.99	0.71%	665,581
Aug 16, 2024	50.48	50.72	50.46	50.69	48.65	0.26%	391,457
Aug 15, 2024	50.33	50.58	50.28	50.56	48.52	1.38%	461,626
Aug 14, 2024	49.85	49.94	49.55	49.87	47.86	0.34%	449,770
Aug 13, 2024	49.18	49.71	49.18	49.70	47.70	1.55%	482,980
Aug 12, 2024	49.08	49.15	48.75	48.94	46.97	0.06%	500,385
Aug 9, 2024	48.69	49.01	48.51	48.91	46.94	0.49%	365,483
Aug 8, 2024	48.18	48.72	47.93	48.67	46.71	2.25%	525,918
Aug 7, 2024	48.60	48.76	47.57	47.60	45.68	-0.71%	698,071
Aug 6, 2024	47.76	48.57	47.52	47.94	46.01	1.12%	882,056
Aug 5, 2024	46.49	48.02	46.38	47.41	45.50	-2.91%	1,656,797
Aug 2, 2024	49.12	49.17	48.41	48.83	46.86	-1.65%	1,399,942
Aug 1, 2024	50.44	50.49	49.36	49.65	47.65	-1.14%	514,060
Jul 31, 2024	49.99	50.36	49.98	50.22	48.20	1.31%	463,900
Jul 30, 2024	49.82	49.97	49.31	49.57	47.57	-0.48%	488,023
Jul 29, 2024	49.98	49.98	49.66	49.81	47.80	0.06%	479,556
Jul 26, 2024	49.66	49.94	49.51	49.78	47.78	0.97%	446,531
Jul 25, 2024	49.59	49.95	49.22	49.30	47.31	-0.54%	852,410
Jul 24, 2024	50.14	50.16	49.47	49.57	47.57	-2.54%	949,325
Jul 23, 2024	50.94	51.01	50.84	50.86	48.32	-0.10%	706,794
Jul 22, 2024	50.92	50.93	50.69	50.91	48.36	0.55%	905,368
Jul 19, 2024	50.85	50.85	50.46	50.63	48.10	-0.24%	454,865
Jul 18, 2024	51.16	51.16	50.62	50.75	48.21	-0.43%	581,795
Jul 17, 2024	51.14	51.15	50.94	50.97	48.42	-0.60%	739,636
Jul 16, 2024	51.26	51.28	51.17	51.28	48.71	0.25%	520,603
Jul 15, 2024	51.22	51.28	51.08	51.15	48.59	0.18%	820,848
Jul 12, 2024	51.00	51.24	50.97	51.06	48.51	0.24%	1,908,274