SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	56.27	56.37	56.20	56.25	56.25	0.55%	2,047,617
Oct 23, 2025	55.85	56.02	55.71	55.94	55.94	0.39%	2,120,896
Oct 22, 2025	55.97	55.97	55.50	55.72	55.72	-0.48%	3,910,421
Oct 21, 2025	55.94	56.15	55.89	55.99	55.99	0.25%	2,257,773
Oct 20, 2025	55.45	55.94	55.45	55.85	55.85	1.12%	1,837,338
Oct 17, 2025	54.87	55.30	54.81	55.23	55.23	0.71%	4,647,613
Oct 16, 2025	55.35	55.45	54.63	54.84	54.84	-0.83%	4,625,865
Oct 15, 2025	55.32	55.67	54.85	55.30	55.30	0.34%	2,810,284
Oct 14, 2025	54.39	55.33	54.35	55.11	55.11	0.69%	3,751,940
Oct 13, 2025	54.65	54.90	54.53	54.73	54.73	0.85%	2,726,654
Oct 10, 2025	55.55	55.68	54.25	54.27	54.27	-2.18%	6,194,517
Oct 9, 2025	55.87	55.93	55.37	55.48	55.48	-0.70%	2,530,589
Oct 8, 2025	55.77	55.95	55.60	55.87	55.87	0.25%	2,591,301
Oct 7, 2025	55.92	56.00	55.58	55.73	55.73	-0.14%	2,109,714
Oct 6, 2025	56.03	56.03	55.75	55.81	55.81	0.20%	2,209,935
Oct 3, 2025	55.53	55.97	55.51	55.70	55.70	0.40%	2,134,537
Oct 2, 2025	55.37	55.55	55.29	55.48	55.48	-0.02%	2,733,454
Oct 1, 2025	55.18	55.53	55.16	55.49	55.49	0.29%	1,872,906
Sep 30, 2025	55.10	55.36	54.96	55.33	55.33	0.33%	1,475,989
Sep 29, 2025	55.15	55.17	54.96	55.15	55.15	0.20%	3,430,633
Sep 26, 2025	54.80	55.10	54.76	55.04	55.04	0.71%	1,584,252
Sep 25, 2025	54.79	54.79	54.42	54.65	54.65	-0.35%	2,708,050
Sep 24, 2025	55.02	55.06	54.77	54.84	54.84	-0.20%	2,167,943
Sep 23, 2025	54.92	55.23	54.87	54.95	54.95	0.09%	21,578,555
Sep 22, 2025	54.73	55.00	54.67	54.90	54.90	-0.34%	1,563,480
Sep 19, 2025	55.09	55.18	54.86	55.09	54.83	0.27%	2,327,397
Sep 18, 2025	54.91	55.11	54.78	54.94	54.69	0.22%	2,720,597
Sep 17, 2025	54.74	55.17	54.52	54.82	54.57	0.35%	3,419,179
Sep 16, 2025	54.71	54.82	54.57	54.63	54.38	-0.05%	3,017,077
Sep 15, 2025	54.77	54.83	54.57	54.66	54.41	-	1,881,516
Sep 12, 2025	54.75	54.85	54.64	54.66	54.41	-0.26%	2,033,177
Sep 11, 2025	54.23	54.84	54.17	54.80	54.55	1.24%	2,532,333
Sep 10, 2025	54.35	54.35	53.94	54.13	53.88	-0.50%	3,007,413
Sep 9, 2025	54.37	54.50	54.31	54.40	54.15	-0.02%	2,264,709
Sep 8, 2025	54.41	54.41	54.12	54.41	54.16	-0.06%	3,433,444
Sep 5, 2025	54.72	54.84	54.23	54.44	54.19	-0.49%	2,731,175
Sep 4, 2025	54.38	54.72	54.26	54.71	54.46	0.72%	1,979,606
Sep 3, 2025	54.34	54.43	54.04	54.32	54.07	-0.09%	2,084,266
Sep 2, 2025	54.24	54.37	54.00	54.37	54.12	-0.49%	8,257,482
Aug 29, 2025	54.63	54.74	54.51	54.64	54.39	0.02%	2,300,776
Aug 28, 2025	54.66	54.68	54.41	54.63	54.38	0.09%	2,055,030
Aug 27, 2025	54.34	54.64	54.28	54.58	54.33	0.33%	1,564,962
Aug 26, 2025	54.23	54.41	54.16	54.40	54.15	0.22%	2,004,218
Aug 25, 2025	54.56	54.59	54.27	54.28	54.03	-0.71%	1,699,321
Aug 22, 2025	54.15	54.76	54.15	54.67	54.42	1.45%	2,326,335
Aug 21, 2025	53.95	54.06	53.75	53.89	53.64	-0.30%	2,607,362
Aug 20, 2025	54.15	54.26	53.95	54.05	53.80	-0.09%	2,731,735
Aug 19, 2025	53.98	54.31	53.95	54.10	53.85	0.20%	2,338,876
Aug 18, 2025	54.07	54.15	53.96	53.99	53.74	-0.13%	1,645,121
Aug 15, 2025	54.30	54.32	54.03	54.06	53.81	-0.18%	1,748,936