SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	56.68	56.78	56.59	56.57	-	-0.02%	867,375
Mar 31, 2026	56.10	56.68	55.82	56.58	56.58	1.69%	5,977,383
Mar 30, 2026	56.06	56.14	55.44	55.64	55.64	0.09%	3,976,830
Mar 27, 2026	56.16	56.22	55.48	55.59	55.59	-1.24%	4,810,013
Mar 26, 2026	56.35	56.85	56.25	56.29	56.29	-0.53%	3,787,189
Mar 25, 2026	56.74	56.93	56.32	56.59	56.59	0.50%	5,825,660
Mar 24, 2026	55.83	56.65	55.76	56.31	56.31	0.25%	5,549,037
Mar 23, 2026	56.41	56.70	56.08	56.17	56.17	0.59%	6,399,967
Mar 20, 2026	56.32	56.46	55.65	55.84	55.63	-0.98%	8,966,189
Mar 19, 2026	56.22	56.68	56.08	56.39	56.18	-0.12%	5,832,424
Mar 18, 2026	57.07	57.15	56.43	56.46	56.25	-1.52%	5,205,123
Mar 17, 2026	57.45	57.66	57.30	57.33	57.12	0.33%	4,348,660
Mar 16, 2026	57.14	57.35	57.00	57.14	56.93	0.76%	5,913,024
Mar 13, 2026	57.06	57.31	56.65	56.71	56.50	-0.11%	7,558,683
Mar 12, 2026	57.14	57.29	56.76	56.77	56.56	-1.34%	4,049,551
Mar 11, 2026	57.68	57.77	57.31	57.54	57.33	-0.26%	3,059,316
Mar 10, 2026	57.85	58.27	57.52	57.69	57.47	-0.50%	4,717,615
Mar 9, 2026	57.41	58.11	56.87	57.98	57.76	0.12%	5,014,003
Mar 6, 2026	57.96	58.03	57.41	57.91	57.69	-1.06%	3,753,547
Mar 5, 2026	58.74	58.95	58.18	58.53	58.31	-1.00%	3,203,142
Mar 4, 2026	59.01	59.24	58.67	59.12	58.90	0.32%	3,031,164
Mar 3, 2026	58.61	59.15	58.07	58.93	58.71	-0.84%	4,442,518
Mar 2, 2026	59.08	59.62	59.00	59.43	59.21	-0.12%	3,185,424
Feb 27, 2026	59.14	59.55	59.00	59.50	59.28	0.08%	2,882,498
Feb 26, 2026	59.45	59.65	59.14	59.45	59.23	0.19%	2,474,322
Feb 25, 2026	59.34	59.41	59.00	59.34	59.12	0.22%	1,388,601
Feb 24, 2026	58.78	59.31	58.78	59.21	58.99	0.77%	1,783,696
Feb 23, 2026	59.05	59.29	58.57	58.76	58.54	-0.84%	3,586,713
Feb 20, 2026	58.80	59.27	58.71	59.26	59.04	0.47%	3,031,824
Feb 19, 2026	59.07	59.22	58.77	58.98	58.76	-0.37%	3,209,605
Feb 18, 2026	59.11	59.34	58.97	59.20	58.98	0.37%	1,833,589
Feb 17, 2026	59.06	59.30	58.60	58.98	58.76	-0.02%	3,024,435
Feb 13, 2026	58.66	59.28	58.55	58.99	58.77	0.56%	3,102,673
Feb 12, 2026	59.62	59.75	58.59	58.66	58.44	-1.33%	3,397,732
Feb 11, 2026	59.50	59.60	59.30	59.45	59.23	0.20%	1,979,618
Feb 10, 2026	59.34	59.58	59.31	59.33	59.11	-0.02%	3,866,742
Feb 9, 2026	59.30	59.43	58.99	59.34	59.12	-0.19%	3,093,737
Feb 6, 2026	58.82	59.53	58.80	59.45	59.23	1.38%	3,336,555
Feb 5, 2026	59.11	59.11	58.58	58.64	58.42	-0.93%	4,586,280
Feb 4, 2026	58.78	59.37	58.78	59.19	58.97	0.90%	4,492,085
Feb 3, 2026	58.46	58.94	58.27	58.66	58.44	-0.02%	5,261,262
Feb 2, 2026	58.15	58.71	57.98	58.67	58.45	0.86%	3,588,957
Jan 30, 2026	57.94	58.27	57.62	58.17	57.95	0.17%	5,096,180
Jan 29, 2026	58.23	58.33	57.73	58.07	57.85	0.24%	3,292,434
Jan 28, 2026	58.04	58.23	57.81	57.93	57.71	-0.19%	4,546,266
Jan 27, 2026	58.02	58.13	57.92	58.04	57.82	-0.21%	5,608,384
Jan 26, 2026	58.12	58.24	58.08	58.16	57.94	0.40%	2,346,816
Jan 23, 2026	58.02	58.05	57.76	57.93	57.71	-0.43%	2,730,901
Jan 22, 2026	58.14	58.40	58.07	58.18	57.96	0.28%	2,799,003
Jan 21, 2026	57.51	58.20	57.44	58.02	57.80	1.36%	4,260,612