SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	47.81	48.04	47.73	47.86	47.86	-0.37%	780,804
May 2, 2025	47.88	48.13	47.76	48.04	48.04	1.14%	903,008
May 1, 2025	47.59	47.85	47.46	47.50	47.50	0.59%	890,357
Apr 30, 2025	46.68	47.38	46.22	47.22	47.22	-0.02%	1,405,689
Apr 29, 2025	46.90	47.31	46.80	47.23	47.23	0.55%	769,765
Apr 28, 2025	46.98	47.15	46.49	46.97	46.97	0.11%	916,921
Apr 25, 2025	46.57	46.95	46.37	46.92	46.92	0.75%	933,548
Apr 24, 2025	45.83	46.63	45.70	46.57	46.57	1.93%	1,201,796
Apr 23, 2025	46.05	46.45	45.54	45.69	45.69	0.48%	1,328,920
Apr 22, 2025	44.89	45.62	44.81	45.47	45.02	2.48%	1,405,088
Apr 21, 2025	44.99	45.03	43.91	44.37	43.93	-2.35%	1,873,117
Apr 17, 2025	45.55	45.79	45.20	45.44	44.99	0.24%	968,728
Apr 16, 2025	45.89	46.09	44.89	45.33	44.88	-2.16%	908,596
Apr 15, 2025	46.52	46.74	46.25	46.33	45.87	-0.15%	996,236
Apr 14, 2025	46.85	46.86	45.97	46.40	45.94	1.00%	1,214,423
Apr 11, 2025	45.16	46.07	44.80	45.94	45.48	1.73%	988,080
Apr 10, 2025	45.97	45.97	43.95	45.16	44.71	-3.30%	1,406,519
Apr 9, 2025	42.52	46.91	42.52	46.70	46.23	8.81%	2,115,899
Apr 8, 2025	44.99	45.22	42.30	42.92	42.49	-1.31%	2,164,973
Apr 7, 2025	42.10	45.09	41.60	43.49	43.06	-0.23%	2,745,365
Apr 4, 2025	45.09	45.36	43.57	43.59	43.15	-5.93%	3,139,553
Apr 3, 2025	46.89	47.10	46.23	46.34	45.88	-3.93%	2,312,625
Apr 2, 2025	47.57	48.40	47.55	48.24	47.75	0.51%	959,542
Apr 1, 2025	47.77	48.11	47.51	47.99	47.51	0.21%	895,944
Mar 31, 2025	47.08	47.99	46.83	47.89	47.41	0.59%	1,637,653
Mar 28, 2025	48.47	48.49	47.54	47.61	47.13	-1.94%	1,270,523
Mar 27, 2025	48.60	48.87	48.38	48.55	48.06	-0.33%	760,883
Mar 26, 2025	49.23	49.29	48.57	48.71	48.22	-2.07%	1,148,733
Mar 25, 2025	49.82	49.82	49.62	49.74	48.74	0.18%	1,204,543
Mar 24, 2025	49.46	49.71	49.33	49.65	48.65	1.64%	1,319,161
Mar 21, 2025	48.48	48.88	48.33	48.85	47.86	0.06%	997,383
Mar 20, 2025	48.66	49.20	48.53	48.82	47.83	-0.16%	1,669,778
Mar 19, 2025	48.59	49.21	48.45	48.90	47.91	1.01%	842,456
Mar 18, 2025	48.68	48.78	48.26	48.41	47.43	-0.96%	734,384
Mar 17, 2025	48.57	49.11	48.52	48.88	47.89	0.64%	1,022,834
Mar 14, 2025	47.99	48.62	47.90	48.57	47.59	2.08%	920,963
Mar 13, 2025	48.25	48.25	47.46	47.58	46.62	-1.33%	1,082,354
Mar 12, 2025	48.39	48.56	47.80	48.22	47.25	0.52%	847,025
Mar 11, 2025	48.20	48.48	47.62	47.97	47.00	-0.68%	1,454,862
Mar 10, 2025	48.85	48.99	47.90	48.30	47.33	-2.44%	1,977,087
Mar 7, 2025	49.10	49.59	48.69	49.51	48.51	0.59%	1,267,288
Mar 6, 2025	49.50	49.74	49.02	49.22	48.23	-1.52%	1,333,729
Mar 5, 2025	49.56	50.09	49.25	49.98	48.97	0.95%	1,047,192
Mar 4, 2025	49.63	50.12	49.16	49.51	48.51	-0.96%	1,534,768
Mar 3, 2025	50.81	50.83	49.71	49.99	48.98	-1.44%	1,838,140
Feb 28, 2025	50.02	50.73	49.75	50.72	49.70	1.54%	1,281,765
Feb 27, 2025	50.89	50.99	49.92	49.95	48.94	-1.46%	1,091,318
Feb 26, 2025	50.91	51.09	50.50	50.69	49.67	-1.03%	1,127,080
Feb 25, 2025	51.47	51.52	50.85	51.22	49.68	-0.45%	1,411,110
Feb 24, 2025	51.86	51.89	51.37	51.45	49.91	-0.39%	1,314,066