SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.22	49.81	49.00	49.72	49.72	0.15%	700,586
Apr 1, 2026	49.61	49.87	49.52	49.65	49.65	0.56%	4,310,883
Mar 31, 2026	48.50	49.43	48.44	49.37	49.37	2.91%	5,845,755
Mar 30, 2026	48.54	48.59	47.77	47.98	47.98	-0.34%	4,209,099
Mar 27, 2026	48.74	48.77	48.06	48.14	48.14	-1.69%	6,071,652
Mar 26, 2026	49.45	49.68	48.94	48.97	48.97	-1.70%	4,528,641
Mar 25, 2026	49.95	50.12	49.64	49.82	49.82	0.51%	4,347,260
Mar 24, 2026	49.41	49.83	49.31	49.56	49.56	-0.30%	4,813,704
Mar 23, 2026	49.83	50.23	49.60	49.71	49.71	0.89%	7,358,683
Mar 20, 2026	49.84	49.84	48.92	49.27	49.27	-1.27%	7,429,714
Mar 19, 2026	49.71	50.13	49.53	49.91	49.91	-0.25%	6,157,050
Mar 18, 2026	50.53	50.61	50.00	50.03	50.03	-2.29%	4,810,465
Mar 17, 2026	51.28	51.43	51.14	51.20	50.69	0.29%	3,515,086
Mar 16, 2026	51.00	51.25	50.91	51.05	50.54	1.03%	4,421,044
Mar 13, 2026	51.00	51.23	50.47	50.53	50.03	-0.51%	7,282,409
Mar 12, 2026	51.14	51.16	50.77	50.79	50.28	-1.34%	4,837,538
Mar 11, 2026	51.53	51.73	51.28	51.48	50.97	-0.06%	4,677,833
Mar 10, 2026	51.55	51.94	51.37	51.51	51.00	-0.17%	5,950,928
Mar 9, 2026	50.80	51.69	50.50	51.60	51.09	0.88%	9,026,110
Mar 6, 2026	51.21	51.42	50.99	51.15	50.64	-1.22%	5,198,062
Mar 5, 2026	51.82	52.04	51.39	51.78	51.26	-0.46%	5,816,432
Mar 4, 2026	51.78	52.13	51.66	52.02	51.50	0.64%	3,898,345
Mar 3, 2026	51.41	51.85	50.97	51.69	51.17	-0.73%	10,743,776
Mar 2, 2026	51.60	52.21	51.56	52.07	51.55	-0.04%	8,085,670
Feb 27, 2026	51.88	52.12	51.75	52.09	51.57	-0.38%	3,420,604
Feb 26, 2026	52.55	52.55	51.94	52.29	51.77	-0.42%	3,557,112
Feb 25, 2026	52.29	52.54	52.29	52.51	51.99	0.73%	3,464,035
Feb 24, 2026	51.73	52.19	51.61	52.13	51.61	0.70%	3,678,011
Feb 23, 2026	52.14	52.27	51.61	51.77	51.25	-0.88%	5,577,795
Feb 20, 2026	51.79	52.26	51.72	52.23	51.71	0.62%	9,007,036
Feb 19, 2026	51.84	51.99	51.69	51.91	51.39	-0.17%	4,998,591
Feb 18, 2026	51.84	52.19	51.77	52.00	51.48	-0.55%	3,723,772
Feb 17, 2026	52.09	52.43	51.78	52.29	51.25	0.19%	5,506,080
Feb 13, 2026	52.25	52.50	51.88	52.19	51.15	0.06%	4,859,209
Feb 12, 2026	52.99	53.05	52.09	52.16	51.12	-1.27%	3,767,522
Feb 11, 2026	53.10	53.13	52.65	52.83	51.78	-	3,899,239
Feb 10, 2026	53.02	53.08	52.80	52.83	51.78	-0.19%	2,598,715
Feb 9, 2026	52.64	53.04	52.57	52.93	51.88	0.42%	3,156,570
Feb 6, 2026	52.10	52.81	52.08	52.71	51.66	1.70%	3,689,559
Feb 5, 2026	52.12	52.23	51.70	51.83	50.80	-1.09%	6,496,126
Feb 4, 2026	52.69	52.74	52.11	52.40	51.36	-0.42%	5,938,851
Feb 3, 2026	53.05	53.06	52.26	52.62	51.58	-0.66%	5,621,783
Feb 2, 2026	52.60	53.05	52.59	52.97	51.92	0.49%	4,969,344
Jan 30, 2026	52.77	52.86	52.44	52.71	51.66	-0.21%	4,577,518
Jan 29, 2026	52.90	52.93	52.25	52.82	51.77	-0.08%	4,246,212
Jan 28, 2026	52.94	52.98	52.79	52.86	51.81	-0.02%	3,316,466
Jan 27, 2026	52.80	52.93	52.77	52.87	51.82	0.30%	2,655,919
Jan 26, 2026	52.58	52.80	52.56	52.71	51.66	0.36%	3,653,469
Jan 23, 2026	52.44	52.61	52.38	52.52	51.48	0.09%	4,245,135
Jan 22, 2026	52.52	52.59	52.34	52.48	51.43	0.45%	4,204,257