SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	52.36	52.54	51.85	52.18	-	0.21%	2,305,729
Oct 14, 2025	51.73	52.29	51.46	52.07	52.07	-0.15%	4,736,847
Oct 13, 2025	51.97	52.21	51.89	52.15	52.15	1.36%	3,147,295
Oct 10, 2025	52.65	52.73	51.42	51.45	51.45	-2.17%	6,456,067
Oct 9, 2025	52.70	52.72	52.46	52.59	52.59	-0.15%	3,252,581
Oct 8, 2025	52.52	52.67	52.46	52.67	52.67	0.42%	1,962,557
Oct 7, 2025	52.64	52.65	52.35	52.45	52.45	-0.25%	2,860,256
Oct 6, 2025	52.55	52.61	52.45	52.58	52.58	0.29%	2,974,639
Oct 3, 2025	52.45	52.60	52.36	52.43	52.43	0.04%	2,585,407
Oct 2, 2025	52.52	52.56	52.28	52.41	52.41	0.02%	2,270,043
Oct 1, 2025	52.10	52.44	52.09	52.40	52.40	0.19%	1,672,177
Sep 30, 2025	52.16	52.30	52.10	52.30	52.30	0.21%	2,039,767
Sep 29, 2025	52.20	52.24	52.12	52.19	52.19	0.17%	1,906,797
Sep 26, 2025	52.01	52.10	51.89	52.10	52.10	0.42%	1,887,707
Sep 25, 2025	51.87	51.96	51.70	51.88	51.88	-0.23%	3,176,103
Sep 24, 2025	52.12	52.13	51.91	52.00	52.00	-1.10%	1,954,704
Sep 23, 2025	52.71	52.73	52.52	52.58	52.05	-0.25%	2,991,577
Sep 22, 2025	52.65	52.73	52.54	52.71	52.18	0.23%	2,879,366
Sep 19, 2025	52.53	52.61	52.44	52.59	52.06	0.27%	2,141,740
Sep 18, 2025	52.46	52.54	52.36	52.45	51.92	0.25%	2,678,514
Sep 17, 2025	52.35	52.40	52.06	52.32	51.80	-	2,772,705
Sep 16, 2025	52.40	52.40	52.28	52.32	51.80	-0.08%	1,906,567
Sep 15, 2025	52.32	52.37	52.29	52.36	51.84	0.28%	2,361,802
Sep 12, 2025	52.22	52.29	52.19	52.22	51.69	0.03%	1,865,819
Sep 11, 2025	52.07	52.23	52.02	52.20	51.68	0.46%	1,816,399
Sep 10, 2025	52.00	52.05	51.86	51.96	51.44	0.25%	2,510,993
Sep 9, 2025	51.74	51.85	51.65	51.83	51.31	0.21%	1,668,236
Sep 8, 2025	51.69	51.78	51.64	51.72	51.20	0.17%	1,911,235
Sep 5, 2025	51.85	51.90	51.37	51.63	51.11	-0.15%	2,209,675
Sep 4, 2025	51.45	51.71	51.40	51.71	51.19	0.60%	1,668,680
Sep 3, 2025	51.34	51.41	51.19	51.40	50.88	0.47%	1,997,623
Sep 2, 2025	50.97	51.18	50.80	51.16	50.65	-0.54%	2,293,854
Aug 29, 2025	51.62	51.62	51.33	51.44	50.92	-0.39%	1,506,854
Aug 28, 2025	51.57	51.66	51.44	51.64	51.12	0.27%	1,417,309
Aug 27, 2025	51.42	51.53	51.39	51.50	50.98	0.16%	1,147,691
Aug 26, 2025	51.25	51.44	51.21	51.42	50.90	0.29%	1,311,106
Aug 25, 2025	51.34	51.43	51.26	51.27	50.76	-0.23%	1,425,146
Aug 22, 2025	50.97	51.44	50.90	51.39	50.87	1.18%	2,260,441
Aug 21, 2025	50.84	50.94	50.67	50.79	50.28	-0.33%	2,091,570
Aug 20, 2025	51.02	51.04	50.62	50.96	50.45	-1.18%	2,369,633
Aug 19, 2025	51.76	51.81	51.48	51.57	50.54	-0.37%	2,404,336
Aug 18, 2025	51.76	51.80	51.69	51.76	50.73	0.02%	2,313,637
Aug 15, 2025	51.89	51.93	51.69	51.75	50.72	-0.12%	1,791,128
Aug 14, 2025	51.66	51.84	51.64	51.81	50.77	0.04%	1,458,947
Aug 13, 2025	51.79	51.84	51.66	51.79	50.76	0.25%	1,705,734
Aug 12, 2025	51.43	51.67	51.33	51.66	50.63	0.80%	1,591,984
Aug 11, 2025	51.35	51.44	51.17	51.25	50.23	-0.16%	1,550,311
Aug 8, 2025	51.18	51.35	51.09	51.33	50.30	0.67%	1,341,753
Aug 7, 2025	51.20	51.27	50.78	50.99	49.97	-0.04%	1,950,379
Aug 6, 2025	50.77	51.06	50.70	51.01	49.99	0.63%	1,755,509