SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.40	52.41	51.62	51.65	51.65	-1.30%	1,653,936
Feb 20, 2025	52.41	52.41	52.08	52.33	52.33	-0.21%	954,476
Feb 19, 2025	52.36	52.45	52.23	52.44	52.44	0.21%	906,809
Feb 18, 2025	52.33	52.41	52.15	52.33	52.33	0.23%	1,334,284
Feb 14, 2025	52.27	52.28	52.16	52.21	52.21	0.08%	749,385
Feb 13, 2025	51.85	52.18	51.77	52.17	52.17	0.77%	917,915
Feb 12, 2025	51.54	51.84	51.44	51.77	51.77	-0.19%	960,157
Feb 11, 2025	51.71	51.90	51.70	51.87	51.87	0.10%	861,022
Feb 10, 2025	51.76	51.86	51.66	51.82	51.82	0.56%	739,758
Feb 7, 2025	51.88	51.97	51.48	51.53	51.53	-0.67%	896,559
Feb 6, 2025	51.86	51.88	51.64	51.88	51.88	0.31%	767,406
Feb 5, 2025	51.54	51.72	51.33	51.72	51.72	0.41%	589,926
Feb 4, 2025	51.27	51.55	51.21	51.51	51.51	0.57%	835,036
Feb 3, 2025	50.83	51.39	50.70	51.22	51.22	-0.58%	1,071,262
Jan 31, 2025	51.78	51.88	51.45	51.52	51.52	-0.29%	972,496
Jan 30, 2025	51.52	51.74	51.45	51.67	51.67	0.31%	834,835
Jan 29, 2025	51.54	51.60	51.34	51.51	51.51	-0.19%	585,976
Jan 28, 2025	51.35	51.63	51.22	51.61	51.61	0.57%	654,015
Jan 27, 2025	50.98	51.33	50.90	51.32	51.32	-0.83%	1,209,826
Jan 24, 2025	51.79	51.84	51.68	51.75	51.75	-0.10%	786,660
Jan 23, 2025	51.58	51.80	51.58	51.80	51.80	0.29%	673,626
Jan 22, 2025	51.68	51.72	51.60	51.65	51.65	-0.67%	845,213
Jan 21, 2025	51.89	52.00	51.76	52.00	51.49	0.62%	1,277,660
Jan 17, 2025	51.60	51.77	51.58	51.68	51.17	0.60%	777,390
Jan 16, 2025	51.47	51.50	51.28	51.37	50.86	-0.06%	1,019,650
Jan 15, 2025	51.11	51.46	51.11	51.40	50.89	1.48%	723,181
Jan 14, 2025	50.76	50.85	50.37	50.65	50.15	0.08%	794,090
Jan 13, 2025	50.22	50.61	50.14	50.61	50.11	0.14%	785,177
Jan 10, 2025	50.96	50.97	50.38	50.54	50.04	-1.10%	1,266,534
Jan 8, 2025	51.05	51.15	50.79	51.10	50.59	0.12%	698,461
Jan 7, 2025	51.60	51.61	50.91	51.04	50.53	-0.74%	790,090
Jan 6, 2025	51.44	51.65	51.32	51.42	50.91	0.37%	1,089,636
Jan 3, 2025	50.97	51.25	50.87	51.23	50.72	0.93%	765,735
Jan 2, 2025	51.09	51.12	50.46	50.76	50.26	-0.12%	1,023,443
Dec 31, 2024	51.15	51.20	50.70	50.82	50.32	-0.37%	747,664
Dec 30, 2024	51.07	51.28	50.68	51.01	50.51	-1.05%	954,519
Dec 27, 2024	51.90	51.90	51.21	51.55	51.04	-0.92%	758,728
Dec 26, 2024	51.90	52.10	51.80	52.03	51.52	-0.02%	798,873
Dec 24, 2024	51.62	52.04	51.56	52.04	51.53	0.02%	347,940
Dec 23, 2024	51.70	52.05	51.44	52.03	51.01	0.68%	991,910
Dec 20, 2024	50.99	52.04	50.82	51.68	50.67	1.04%	995,147
Dec 19, 2024	51.67	51.67	51.11	51.15	50.15	0.02%	1,194,720
Dec 18, 2024	52.59	52.64	51.10	51.14	50.14	-2.59%	1,291,134
Dec 17, 2024	52.58	52.58	52.39	52.50	51.47	-0.27%	551,681
Dec 16, 2024	52.71	52.71	52.56	52.64	51.61	0.21%	746,525
Dec 13, 2024	52.75	52.75	52.40	52.53	51.50	0.08%	540,129
Dec 12, 2024	52.65	52.67	52.48	52.49	51.46	-0.34%	565,702
Dec 11, 2024	52.61	52.72	52.56	52.67	51.64	0.55%	707,909
Dec 10, 2024	52.55	52.55	52.32	52.38	51.35	-0.17%	514,141
Dec 9, 2024	52.78	52.78	52.42	52.47	51.44	-0.40%	675,308
Dec 6, 2024	52.77	52.77	52.61	52.68	51.65	0.19%	616,207
Dec 5, 2024	52.66	52.66	52.55	52.58	51.55	-0.04%	769,249
Dec 4, 2024	52.60	52.61	52.46	52.60	51.57	0.38%	908,519
Dec 3, 2024	52.36	52.41	52.29	52.40	51.37	0.06%	504,199
Dec 2, 2024	52.35	52.40	52.29	52.37	51.34	0.17%	630,342
Nov 29, 2024	52.30	52.32	52.17	52.28	51.25	0.25%	294,465
Nov 27, 2024	52.23	52.25	52.09	52.15	51.13	-0.11%	498,992
Nov 26, 2024	52.15	52.23	52.09	52.21	51.19	0.33%	661,973
Nov 25, 2024	52.10	52.20	51.95	52.04	51.02	0.15%	866,868
Nov 22, 2024	51.86	51.96	51.80	51.96	50.94	0.37%	676,562
Nov 21, 2024	51.80	51.87	51.49	51.77	50.75	0.23%	858,801
Nov 20, 2024	51.79	51.79	51.34	51.65	50.64	-1.03%	971,343
Nov 19, 2024	51.94	52.22	51.86	52.19	50.66	0.23%	774,829
Nov 18, 2024	51.99	52.14	51.92	52.07	50.54	0.31%	1,149,345
Nov 15, 2024	52.25	52.25	51.80	51.91	50.38	-0.75%	953,123
Nov 14, 2024	52.48	52.49	52.27	52.30	50.76	-0.23%	774,625
Nov 13, 2024	52.46	52.50	52.31	52.42	50.88	0.10%	638,234
Nov 12, 2024	52.48	52.48	52.27	52.37	50.83	-0.13%	602,632
Nov 11, 2024	52.54	52.54	52.36	52.44	50.90	0.06%	607,181
Nov 8, 2024	52.45	52.45	52.32	52.41	50.87	0.27%	700,027
Nov 7, 2024	52.10	52.31	52.08	52.27	50.73	0.48%	707,645
Nov 6, 2024	51.85	52.07	51.73	52.02	50.49	1.64%	1,139,715
Nov 5, 2024	50.79	51.18	50.77	51.18	49.67	0.97%	391,101
Nov 4, 2024	50.83	50.86	50.56	50.69	49.20	-0.16%	402,535
Nov 1, 2024	50.86	51.05	50.73	50.77	49.28	0.36%	457,145
Oct 31, 2024	51.10	51.10	50.58	50.59	49.10	-1.38%	645,343
Oct 30, 2024	51.43	51.49	51.26	51.30	49.79	-0.19%	432,144
Oct 29, 2024	51.39	51.47	51.21	51.40	49.89	0.14%	364,857
Oct 28, 2024	51.39	51.46	51.32	51.33	49.82	0.20%	387,953
Oct 25, 2024	51.40	51.54	51.18	51.23	49.72	-0.04%	489,819
Oct 24, 2024	51.41	51.41	51.07	51.25	49.74	0.16%	605,168
Oct 23, 2024	51.44	51.44	50.94	51.17	49.67	-1.56%	666,039
Oct 22, 2024	51.90	52.03	51.80	51.98	49.94	0.02%	706,783
Oct 21, 2024	52.01	52.03	51.80	51.97	49.93	-0.10%	785,396
Oct 18, 2024	52.00	52.05	51.91	52.02	49.98	0.31%	640,361
Oct 17, 2024	52.00	52.01	51.84	51.86	49.83	0.06%	497,421
Oct 16, 2024	51.78	51.85	51.61	51.83	49.80	0.35%	529,262
Oct 15, 2024	51.96	51.96	51.58	51.65	49.63	-0.44%	590,029
Oct 14, 2024	51.69	51.93	51.69	51.88	49.85	0.48%	622,849
Oct 11, 2024	51.42	51.66	51.33	51.63	49.61	0.41%	503,544
Oct 10, 2024	51.47	51.49	51.31	51.42	49.41	-0.08%	400,848
Oct 9, 2024	51.19	51.47	51.18	51.46	49.44	0.49%	380,237
Oct 8, 2024	50.96	51.24	50.96	51.21	49.20	0.79%	464,997
Oct 7, 2024	51.17	51.17	50.76	50.81	48.82	-0.76%	644,338
Oct 4, 2024	51.03	51.20	50.88	51.20	49.19	0.73%	563,485
Oct 3, 2024	50.84	50.97	50.68	50.83	48.84	-0.14%	428,895
Oct 2, 2024	50.83	50.96	50.63	50.90	48.91	0.02%	379,032
Oct 1, 2024	51.20	51.20	50.68	50.89	48.90	-0.66%	520,838
Sep 30, 2024	51.01	51.23	50.90	51.23	49.22	0.29%	497,269
Sep 27, 2024	51.20	51.21	51.02	51.08	49.08	-0.04%	433,522