SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEARCA: SPYV · Real-Time Price · USD
54.64
+0.01 (0.02%)
At close: Aug 29, 2025, 4:00 PM
54.60
-0.04 (-0.07%)
After-hours: Aug 29, 2025, 8:00 PM EDT
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.63 | 54.74 | 54.51 | 54.64 | 54.64 | 0.02% | 2,300,658 |
| Aug 28, 2025 | 54.66 | 54.68 | 54.41 | 54.63 | 54.63 | 0.09% | 2,055,030 |
| Aug 27, 2025 | 54.34 | 54.64 | 54.28 | 54.58 | 54.58 | 0.33% | 1,564,962 |
| Aug 26, 2025 | 54.23 | 54.41 | 54.16 | 54.40 | 54.40 | 0.22% | 2,004,218 |
| Aug 25, 2025 | 54.56 | 54.59 | 54.27 | 54.28 | 54.28 | -0.71% | 1,699,321 |
| Aug 22, 2025 | 54.15 | 54.76 | 54.15 | 54.67 | 54.67 | 1.45% | 2,326,335 |
| Aug 21, 2025 | 53.95 | 54.06 | 53.75 | 53.89 | 53.89 | -0.30% | 2,607,362 |
| Aug 20, 2025 | 54.15 | 54.26 | 53.95 | 54.05 | 54.05 | -0.09% | 2,731,735 |
| Aug 19, 2025 | 53.98 | 54.31 | 53.95 | 54.10 | 54.10 | 0.20% | 2,338,876 |
| Aug 18, 2025 | 54.07 | 54.15 | 53.96 | 53.99 | 53.99 | -0.13% | 1,645,121 |
| Aug 15, 2025 | 54.30 | 54.32 | 54.03 | 54.06 | 54.06 | -0.18% | 1,748,936 |
| Aug 14, 2025 | 54.05 | 54.20 | 53.92 | 54.16 | 54.16 | -0.07% | 1,939,314 |
| Aug 13, 2025 | 53.88 | 54.23 | 53.86 | 54.20 | 54.20 | 0.89% | 2,121,424 |
| Aug 12, 2025 | 53.31 | 53.74 | 53.30 | 53.72 | 53.72 | 1.05% | 1,717,022 |
| Aug 11, 2025 | 53.37 | 53.45 | 53.08 | 53.16 | 53.16 | -0.28% | 1,789,384 |
| Aug 8, 2025 | 52.97 | 53.35 | 52.97 | 53.31 | 53.31 | 0.83% | 1,954,685 |
| Aug 7, 2025 | 53.10 | 53.16 | 52.70 | 52.87 | 52.87 | 0.27% | 1,543,517 |
| Aug 6, 2025 | 52.67 | 52.86 | 52.53 | 52.73 | 52.73 | 0.34% | 1,505,666 |
| Aug 5, 2025 | 52.72 | 52.78 | 52.46 | 52.55 | 52.55 | -0.21% | 1,877,651 |
| Aug 4, 2025 | 52.33 | 52.67 | 52.33 | 52.66 | 52.66 | 1.04% | 1,684,559 |
| Aug 1, 2025 | 52.57 | 52.60 | 51.97 | 52.12 | 52.12 | -1.34% | 2,686,255 |
| Jul 31, 2025 | 53.24 | 53.37 | 52.72 | 52.83 | 52.83 | -0.71% | 3,888,844 |
| Jul 30, 2025 | 53.50 | 53.55 | 52.96 | 53.21 | 53.21 | -0.52% | 2,323,305 |
| Jul 29, 2025 | 53.59 | 53.62 | 53.39 | 53.49 | 53.49 | -0.09% | 1,473,411 |
| Jul 28, 2025 | 53.75 | 53.75 | 53.45 | 53.54 | 53.54 | -0.41% | 1,311,698 |
| Jul 25, 2025 | 53.63 | 53.79 | 53.48 | 53.76 | 53.76 | 0.30% | 1,419,177 |
| Jul 24, 2025 | 53.60 | 53.81 | 53.56 | 53.60 | 53.60 | -0.13% | 2,521,688 |
| Jul 23, 2025 | 53.50 | 53.67 | 53.34 | 53.67 | 53.67 | 0.68% | 2,755,700 |
| Jul 22, 2025 | 52.92 | 53.35 | 52.92 | 53.31 | 53.31 | 0.81% | 1,959,186 |
| Jul 21, 2025 | 52.97 | 53.18 | 52.86 | 52.88 | 52.88 | 0.02% | 3,468,130 |
| Jul 18, 2025 | 53.11 | 53.11 | 52.77 | 52.87 | 52.87 | -0.19% | 1,668,723 |
| Jul 17, 2025 | 52.63 | 52.99 | 52.61 | 52.97 | 52.97 | 0.49% | 1,595,395 |
| Jul 16, 2025 | 52.66 | 52.75 | 52.20 | 52.71 | 52.71 | 0.44% | 3,476,966 |
| Jul 15, 2025 | 53.02 | 53.10 | 52.48 | 52.48 | 52.48 | -0.98% | 1,959,660 |
| Jul 14, 2025 | 52.93 | 53.05 | 52.82 | 53.00 | 53.00 | -0.11% | 1,835,043 |
| Jul 11, 2025 | 53.01 | 53.16 | 52.87 | 53.06 | 53.06 | -0.45% | 1,452,335 |
| Jul 10, 2025 | 53.00 | 53.40 | 52.92 | 53.30 | 53.30 | 0.53% | 1,808,655 |
| Jul 9, 2025 | 53.02 | 53.06 | 52.69 | 53.02 | 53.02 | 0.26% | 1,750,006 |
| Jul 8, 2025 | 52.78 | 53.03 | 52.73 | 52.88 | 52.88 | 0.09% | 2,050,427 |
| Jul 7, 2025 | 53.14 | 53.18 | 52.58 | 52.83 | 52.83 | -0.71% | 2,318,025 |
| Jul 3, 2025 | 53.05 | 53.32 | 53.03 | 53.21 | 53.21 | 0.49% | 1,012,794 |
| Jul 2, 2025 | 52.87 | 52.99 | 52.73 | 52.95 | 52.95 | 0.15% | 2,028,696 |
| Jul 1, 2025 | 52.28 | 53.02 | 52.28 | 52.87 | 52.87 | 1.01% | 2,701,729 |
| Jun 30, 2025 | 52.23 | 52.43 | 52.03 | 52.34 | 52.34 | 0.44% | 3,448,251 |
| Jun 27, 2025 | 52.02 | 52.29 | 51.86 | 52.11 | 52.11 | 0.35% | 6,183,498 |
| Jun 26, 2025 | 51.70 | 51.96 | 51.70 | 51.93 | 51.93 | 0.56% | 1,483,148 |
| Jun 25, 2025 | 51.78 | 51.79 | 51.49 | 51.64 | 51.64 | -0.25% | 2,186,213 |
| Jun 24, 2025 | 51.59 | 51.87 | 51.51 | 51.77 | 51.77 | 0.76% | 3,392,671 |
| Jun 23, 2025 | 51.15 | 51.41 | 50.82 | 51.38 | 51.38 | 0.27% | 2,556,295 |
| Jun 20, 2025 | 51.42 | 51.54 | 51.15 | 51.24 | 50.99 | 0.16% | 2,555,092 |