SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	57.10	57.46	57.10	57.37	57.37	0.46%	1,098,756
Dec 23, 2025	57.02	57.14	57.00	57.11	57.11	0.04%	1,926,744
Dec 22, 2025	56.91	57.17	56.84	57.09	57.09	-0.02%	2,287,377
Dec 19, 2025	56.90	57.27	56.90	57.10	56.79	0.39%	2,893,574
Dec 18, 2025	57.03	57.26	56.73	56.88	56.57	0.26%	2,281,624
Dec 17, 2025	56.98	57.15	56.68	56.73	56.42	-0.18%	2,382,779
Dec 16, 2025	57.26	57.26	56.63	56.83	56.52	-0.75%	3,119,982
Dec 15, 2025	57.48	57.52	57.09	57.26	56.95	0.02%	2,469,364
Dec 12, 2025	57.53	57.59	57.11	57.25	56.94	-0.42%	2,584,947
Dec 11, 2025	57.10	57.50	57.05	57.49	57.17	0.63%	2,508,153
Dec 10, 2025	56.55	57.23	56.47	57.13	56.82	0.99%	3,130,304
Dec 9, 2025	56.66	56.88	56.54	56.57	56.26	-0.14%	2,311,694
Dec 8, 2025	56.86	56.86	56.54	56.65	56.34	-0.28%	1,622,040
Dec 5, 2025	56.86	57.08	56.77	56.81	56.50	-	1,761,611
Dec 4, 2025	56.91	57.02	56.60	56.81	56.50	-0.26%	3,121,383
Dec 3, 2025	56.63	57.02	56.60	56.96	56.65	0.53%	3,820,083
Dec 2, 2025	56.69	56.79	56.50	56.66	56.35	0.05%	5,427,852
Dec 1, 2025	56.62	56.92	56.60	56.63	56.32	-0.44%	4,176,703
Nov 28, 2025	56.60	56.92	56.57	56.88	56.57	0.71%	888,602
Nov 26, 2025	56.20	56.68	56.20	56.48	56.17	0.70%	2,224,309
Nov 25, 2025	55.53	56.18	55.49	56.09	55.78	0.05%	3,299,841
Nov 24, 2025	55.37	56.06	55.14	56.06	55.75	1.48%	15,297,683
Nov 21, 2025	54.65	55.54	54.61	55.24	54.94	1.41%	4,127,180
Nov 20, 2025	55.62	55.80	54.45	54.47	54.17	-1.25%	7,072,038
Nov 19, 2025	55.26	55.47	54.94	55.16	54.86	-0.34%	3,223,063
Nov 18, 2025	55.28	55.64	55.06	55.35	55.05	-0.38%	7,746,915
Nov 17, 2025	56.06	56.18	55.39	55.56	55.25	-1.09%	3,214,184
Nov 14, 2025	56.01	56.48	55.85	56.17	55.86	-0.21%	2,730,284
Nov 13, 2025	56.71	56.92	56.23	56.29	55.98	-1.02%	3,155,888
Nov 12, 2025	56.64	56.96	56.64	56.87	56.56	0.46%	2,101,386
Nov 11, 2025	56.19	56.65	56.15	56.61	56.30	0.91%	2,713,972
Nov 10, 2025	55.95	56.18	55.68	56.10	55.79	0.68%	2,243,482
Nov 7, 2025	55.41	55.73	55.21	55.72	55.41	0.49%	3,625,424
Nov 6, 2025	55.70	55.87	55.41	55.45	55.15	-0.65%	2,294,060
Nov 5, 2025	55.61	55.98	55.56	55.81	55.50	0.36%	3,764,124
Nov 4, 2025	55.49	55.80	55.44	55.61	55.30	-0.48%	3,091,708
Nov 3, 2025	56.09	56.09	55.49	55.88	55.57	-0.18%	3,072,051
Oct 31, 2025	56.03	56.16	55.74	55.98	55.67	0.27%	3,033,783
Oct 30, 2025	55.85	56.24	55.80	55.83	55.52	-0.48%	3,566,726
Oct 29, 2025	56.43	56.43	55.86	56.10	55.79	-0.60%	5,072,727
Oct 28, 2025	56.75	56.75	56.44	56.44	56.13	-0.37%	3,120,359
Oct 27, 2025	56.52	56.69	56.44	56.65	56.34	0.71%	1,646,793
Oct 24, 2025	56.27	56.37	56.20	56.25	55.94	0.55%	2,047,618
Oct 23, 2025	55.85	56.02	55.71	55.94	55.63	0.39%	2,120,896
Oct 22, 2025	55.97	55.97	55.50	55.72	55.41	-0.48%	3,910,421
Oct 21, 2025	55.94	56.15	55.89	55.99	55.68	0.25%	2,257,773
Oct 20, 2025	55.45	55.94	55.45	55.85	55.54	1.12%	1,837,338
Oct 17, 2025	54.87	55.30	54.81	55.23	54.93	0.71%	4,647,613
Oct 16, 2025	55.35	55.45	54.63	54.84	54.54	-0.83%	4,625,865
Oct 15, 2025	55.32	55.67	54.85	55.30	55.00	0.34%	2,810,284