SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.00	51.23	50.47	50.53	50.53	-0.51%	7,276,506
Mar 12, 2026	51.14	51.16	50.77	50.79	50.79	-1.34%	4,837,538
Mar 11, 2026	51.53	51.73	51.28	51.48	51.48	-0.06%	4,677,833
Mar 10, 2026	51.55	51.94	51.37	51.51	51.51	-0.17%	5,950,928
Mar 9, 2026	50.80	51.69	50.50	51.60	51.60	0.88%	9,026,110
Mar 6, 2026	51.21	51.42	50.99	51.15	51.15	-1.22%	5,198,062
Mar 5, 2026	51.82	52.04	51.39	51.78	51.78	-0.46%	5,816,432
Mar 4, 2026	51.78	52.13	51.66	52.02	52.02	0.64%	3,898,345
Mar 3, 2026	51.41	51.85	50.97	51.69	51.69	-0.73%	10,743,776
Mar 2, 2026	51.60	52.21	51.56	52.07	52.07	-0.04%	8,085,670
Feb 27, 2026	51.88	52.12	51.75	52.09	52.09	-0.38%	3,420,604
Feb 26, 2026	52.55	52.55	51.94	52.29	52.29	-0.42%	3,557,112
Feb 25, 2026	52.29	52.54	52.29	52.51	52.51	0.73%	3,464,035
Feb 24, 2026	51.73	52.19	51.61	52.13	52.13	0.70%	3,678,011
Feb 23, 2026	52.14	52.27	51.61	51.77	51.77	-0.88%	5,577,795
Feb 20, 2026	51.79	52.26	51.72	52.23	52.23	0.62%	9,007,036
Feb 19, 2026	51.84	51.99	51.69	51.91	51.91	-0.17%	4,998,591
Feb 18, 2026	51.84	52.19	51.77	52.00	52.00	-0.55%	3,723,772
Feb 17, 2026	52.09	52.43	51.78	52.29	51.77	0.19%	5,506,080
Feb 13, 2026	52.25	52.50	51.88	52.19	51.67	0.06%	4,859,209
Feb 12, 2026	52.99	53.05	52.09	52.16	51.64	-1.27%	3,767,522
Feb 11, 2026	53.10	53.13	52.65	52.83	52.30	-	3,899,239
Feb 10, 2026	53.02	53.08	52.80	52.83	52.30	-0.19%	2,598,715
Feb 9, 2026	52.64	53.04	52.57	52.93	52.40	0.42%	3,156,570
Feb 6, 2026	52.10	52.81	52.08	52.71	52.18	1.70%	3,689,559
Feb 5, 2026	52.12	52.23	51.70	51.83	51.31	-1.09%	6,496,126
Feb 4, 2026	52.69	52.74	52.11	52.40	51.88	-0.42%	5,938,851
Feb 3, 2026	53.05	53.06	52.26	52.62	52.09	-0.66%	5,621,783
Feb 2, 2026	52.60	53.05	52.59	52.97	52.44	0.49%	4,969,344
Jan 30, 2026	52.77	52.86	52.44	52.71	52.18	-0.21%	4,577,518
Jan 29, 2026	52.90	52.93	52.25	52.82	52.29	-0.08%	4,246,212
Jan 28, 2026	52.94	52.98	52.79	52.86	52.33	-0.02%	3,316,466
Jan 27, 2026	52.80	52.93	52.77	52.87	52.34	0.30%	2,655,919
Jan 26, 2026	52.58	52.80	52.56	52.71	52.18	0.36%	3,653,469
Jan 23, 2026	52.44	52.61	52.38	52.52	52.00	0.09%	4,245,135
Jan 22, 2026	52.52	52.59	52.34	52.48	51.95	0.45%	4,204,257
Jan 21, 2026	51.92	52.42	51.77	52.24	51.72	-0.04%	5,332,299
Jan 20, 2026	52.50	52.71	52.18	52.26	51.21	-1.58%	7,114,204
Jan 16, 2026	53.23	53.26	53.01	53.10	52.04	-0.04%	4,054,553
Jan 15, 2026	53.30	53.30	53.07	53.12	52.06	0.21%	2,946,540
Jan 14, 2026	53.00	53.05	52.74	53.01	51.95	-0.30%	4,449,386
Jan 13, 2026	53.27	53.29	53.05	53.17	52.10	-0.15%	3,563,459
Jan 12, 2026	53.00	53.29	53.00	53.25	52.18	0.11%	3,020,697
Jan 9, 2026	53.02	53.25	52.94	53.19	52.12	0.47%	2,859,913
Jan 8, 2026	52.89	53.00	52.81	52.94	51.88	0.02%	2,604,898
Jan 7, 2026	53.07	53.15	52.91	52.93	51.87	-0.21%	2,482,959
Jan 6, 2026	52.89	53.06	52.85	53.04	51.98	0.39%	3,452,808
Jan 5, 2026	52.79	52.92	52.76	52.84	51.78	0.47%	3,620,305
Jan 2, 2026	52.74	52.79	52.40	52.59	51.54	0.11%	3,096,251
Dec 31, 2025	52.86	52.86	52.48	52.53	51.48	-0.55%	2,106,449