SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	48.80	49.05	48.70	49.02	-	1.28%	1,001,786
May 23, 2025	48.31	48.54	48.03	48.40	48.40	-0.43%	1,516,748
May 22, 2025	48.59	48.78	48.50	48.61	48.61	0.04%	1,274,351
May 21, 2025	48.85	49.06	48.51	48.59	48.59	-1.96%	1,775,181
May 20, 2025	49.58	49.62	49.41	49.56	49.05	-0.16%	1,680,935
May 19, 2025	49.32	49.65	49.20	49.64	49.13	0.06%	1,472,609
May 16, 2025	49.49	49.61	49.37	49.61	49.10	0.38%	1,087,106
May 15, 2025	49.21	49.45	49.15	49.42	48.91	0.26%	1,202,608
May 14, 2025	49.30	49.35	49.17	49.29	48.78	0.06%	1,421,435
May 13, 2025	49.12	49.36	49.08	49.26	48.75	0.45%	1,228,792
May 12, 2025	48.99	49.06	48.72	49.04	48.53	2.27%	1,330,629
May 9, 2025	48.18	48.18	47.85	47.95	47.46	-0.06%	836,976
May 8, 2025	48.14	48.28	47.77	47.98	47.49	0.50%	956,943
May 7, 2025	47.71	47.89	47.40	47.74	47.25	0.34%	1,016,168
May 6, 2025	47.52	47.83	47.45	47.58	47.09	-0.59%	679,409
May 5, 2025	47.81	48.04	47.73	47.86	47.37	-0.37%	784,262
May 2, 2025	47.88	48.13	47.76	48.04	47.55	1.14%	903,008
May 1, 2025	47.59	47.85	47.46	47.50	47.01	0.59%	890,357
Apr 30, 2025	46.68	47.38	46.22	47.22	46.73	-0.02%	1,405,689
Apr 29, 2025	46.90	47.31	46.80	47.23	46.74	0.55%	769,765
Apr 28, 2025	46.98	47.15	46.49	46.97	46.49	0.11%	916,921
Apr 25, 2025	46.57	46.95	46.37	46.92	46.44	0.75%	933,548
Apr 24, 2025	45.83	46.63	45.70	46.57	46.09	1.93%	1,201,796
Apr 23, 2025	46.05	46.45	45.54	45.69	45.22	0.48%	1,328,920
Apr 22, 2025	44.89	45.62	44.81	45.47	44.55	2.48%	1,405,088
Apr 21, 2025	44.99	45.03	43.91	44.37	43.47	-2.35%	1,873,117
Apr 17, 2025	45.55	45.79	45.20	45.44	44.52	0.24%	968,728
Apr 16, 2025	45.89	46.09	44.89	45.33	44.41	-2.16%	908,596
Apr 15, 2025	46.52	46.74	46.25	46.33	45.39	-0.15%	996,236
Apr 14, 2025	46.85	46.86	45.97	46.40	45.46	1.00%	1,214,423
Apr 11, 2025	45.16	46.07	44.80	45.94	45.01	1.73%	988,080
Apr 10, 2025	45.97	45.97	43.95	45.16	44.25	-3.30%	1,406,519
Apr 9, 2025	42.52	46.91	42.52	46.70	45.76	8.81%	2,115,899
Apr 8, 2025	44.99	45.22	42.30	42.92	42.05	-1.31%	2,164,973
Apr 7, 2025	42.10	45.09	41.60	43.49	42.61	-0.23%	2,745,365
Apr 4, 2025	45.09	45.36	43.57	43.59	42.71	-5.93%	3,139,553
Apr 3, 2025	46.89	47.10	46.23	46.34	45.40	-3.93%	2,312,625
Apr 2, 2025	47.57	48.40	47.55	48.24	47.26	0.51%	959,542
Apr 1, 2025	47.77	48.11	47.51	47.99	47.02	0.21%	895,944
Mar 31, 2025	47.08	47.99	46.83	47.89	46.92	0.59%	1,637,653
Mar 28, 2025	48.47	48.49	47.54	47.61	46.65	-1.94%	1,270,523
Mar 27, 2025	48.60	48.87	48.38	48.55	47.57	-0.33%	760,883
Mar 26, 2025	49.23	49.29	48.57	48.71	47.73	-2.07%	1,148,733
Mar 25, 2025	49.82	49.82	49.62	49.74	48.23	0.18%	1,204,543
Mar 24, 2025	49.46	49.71	49.33	49.65	48.15	1.64%	1,319,161
Mar 21, 2025	48.48	48.88	48.33	48.85	47.37	0.06%	997,383
Mar 20, 2025	48.66	49.20	48.53	48.82	47.34	-0.16%	1,669,778
Mar 19, 2025	48.59	49.21	48.45	48.90	47.42	1.01%	842,456
Mar 18, 2025	48.68	48.78	48.26	48.41	46.94	-0.96%	734,384
Mar 17, 2025	48.57	49.11	48.52	48.88	47.40	0.64%	1,022,834