SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	55.26	55.28	54.76	54.90	54.90	-0.67%	2,007,768
Nov 29, 2024	55.21	55.42	55.17	55.27	55.27	0.27%	677,326
Nov 27, 2024	55.18	55.37	55.09	55.12	55.12	0.11%	1,127,438
Nov 26, 2024	54.98	55.11	54.72	55.06	55.06	0.04%	1,695,852
Nov 25, 2024	54.97	55.22	54.87	55.04	55.04	0.68%	6,454,414
Nov 22, 2024	54.32	54.72	54.30	54.67	54.67	0.76%	2,128,652
Nov 21, 2024	53.74	54.36	53.62	54.26	54.26	1.14%	1,827,974
Nov 20, 2024	53.59	53.68	53.29	53.65	53.65	0.22%	2,522,370
Nov 19, 2024	53.46	53.66	53.23	53.53	53.53	-0.43%	3,159,939
Nov 18, 2024	53.57	53.85	53.50	53.76	53.76	0.45%	1,351,979
Nov 15, 2024	53.59	53.73	53.41	53.52	53.52	-0.34%	2,220,342
Nov 14, 2024	54.11	54.12	53.66	53.70	53.70	-0.63%	1,553,535
Nov 13, 2024	54.02	54.18	53.86	54.04	54.04	0.22%	1,847,979
Nov 12, 2024	54.33	54.34	53.83	53.92	53.92	-0.75%	1,428,826
Nov 11, 2024	54.32	54.61	54.28	54.33	54.33	0.35%	1,878,099
Nov 8, 2024	53.94	54.28	53.83	54.14	54.14	0.63%	1,627,123
Nov 7, 2024	54.03	54.05	53.70	53.80	53.80	-0.28%	1,602,396
Nov 6, 2024	54.03	54.05	53.52	53.95	53.95	2.45%	2,052,951
Nov 5, 2024	52.16	52.67	52.07	52.66	52.66	0.98%	1,284,042
Nov 4, 2024	52.30	52.39	51.96	52.15	52.15	-0.17%	1,480,121
Nov 1, 2024	52.47	52.67	52.20	52.24	52.24	0.04%	2,454,172
Oct 31, 2024	52.46	52.62	52.19	52.22	52.22	-0.57%	2,019,553
Oct 30, 2024	52.49	52.79	52.44	52.52	52.52	-0.10%	12,845,423
Oct 29, 2024	52.73	52.87	52.54	52.57	52.57	-0.68%	10,373,791
Oct 28, 2024	52.77	52.99	52.76	52.93	52.93	0.53%	1,062,018
Oct 25, 2024	53.23	53.29	52.61	52.65	52.65	-0.74%	1,840,716
Oct 24, 2024	53.19	53.26	52.88	53.04	53.04	-0.32%	1,193,083
Oct 23, 2024	53.12	53.29	52.93	53.21	53.21	-0.09%	1,507,848
Oct 22, 2024	53.16	53.33	52.96	53.26	53.26	-0.17%	2,089,253
Oct 21, 2024	53.82	53.86	53.29	53.35	53.35	-0.93%	2,162,807
Oct 18, 2024	53.77	53.89	53.56	53.85	53.85	0.22%	2,077,780
Oct 17, 2024	53.87	53.93	53.67	53.73	53.73	-0.19%	1,661,933
Oct 16, 2024	53.53	53.89	53.47	53.83	53.83	0.81%	2,072,444
Oct 15, 2024	53.53	53.87	53.36	53.40	53.40	-0.28%	1,603,658
Oct 14, 2024	53.26	53.61	53.12	53.55	53.55	0.60%	1,187,656
Oct 11, 2024	52.79	53.26	52.79	53.23	53.23	1.16%	1,121,149
Oct 10, 2024	52.79	52.83	52.53	52.62	52.62	-0.38%	1,307,845
Oct 9, 2024	52.44	52.88	52.33	52.82	52.82	0.71%	1,933,249
Oct 8, 2024	52.42	52.50	52.25	52.45	52.45	0.21%	1,647,831
Oct 7, 2024	52.65	52.66	52.18	52.34	52.34	-0.76%	1,276,663
Oct 4, 2024	52.64	52.76	52.36	52.74	52.74	0.67%	1,384,346
Oct 3, 2024	52.50	52.56	52.23	52.39	52.39	-0.49%	2,213,260
Oct 2, 2024	52.67	52.77	52.42	52.65	52.65	-0.11%	1,231,282
Oct 1, 2024	52.78	52.87	52.49	52.71	52.71	-0.28%	2,017,789
Sep 30, 2024	52.69	52.91	52.41	52.86	52.86	0.32%	1,347,486
Sep 27, 2024	52.69	52.98	52.62	52.69	52.69	0.34%	1,556,306
Sep 26, 2024	52.35	52.56	52.35	52.51	52.51	0.56%	1,507,433
Sep 25, 2024	52.58	52.65	52.13	52.22	52.22	-0.57%	2,135,989
Sep 24, 2024	52.58	52.67	52.41	52.52	52.52	-0.08%	2,197,809
Sep 23, 2024	52.47	52.59	52.37	52.56	52.56	-0.06%	1,562,098
Sep 20, 2024	52.54	52.62	52.34	52.59	52.32	-0.19%	1,176,220
Sep 19, 2024	52.87	52.90	52.51	52.69	52.41	0.73%	1,482,008
Sep 18, 2024	52.47	52.92	52.26	52.31	52.04	-0.29%	2,661,047
Sep 17, 2024	52.55	52.75	52.30	52.46	52.19	-0.06%	1,705,654
Sep 16, 2024	52.28	52.53	52.21	52.49	52.22	0.81%	1,836,459
Sep 13, 2024	51.87	52.16	51.79	52.07	51.80	0.64%	2,176,816
Sep 12, 2024	51.59	51.74	51.24	51.74	51.47	0.39%	3,793,225
Sep 11, 2024	51.53	51.59	50.61	51.54	51.27	-0.25%	3,319,012
Sep 10, 2024	51.84	51.87	51.33	51.67	51.40	-0.21%	17,546,385
Sep 9, 2024	51.49	51.98	51.39	51.78	51.51	1.09%	1,416,014
Sep 6, 2024	51.74	51.95	51.13	51.22	50.95	-0.93%	2,170,839
Sep 5, 2024	52.19	52.25	51.50	51.70	51.43	-0.79%	2,401,849
Sep 4, 2024	52.12	52.43	51.93	52.11	51.84	-0.06%	1,879,092
Sep 3, 2024	52.34	52.52	51.95	52.14	51.87	-0.82%	3,435,521
Aug 30, 2024	52.29	52.61	52.03	52.57	52.30	0.82%	1,910,128
Aug 29, 2024	52.16	52.36	51.77	52.14	51.87	0.39%	2,116,350
Aug 28, 2024	51.95	52.18	51.70	51.94	51.67	-0.12%	1,553,474
Aug 27, 2024	51.93	52.02	51.85	52.00	51.73	0.12%	1,212,514
Aug 26, 2024	51.96	52.20	51.88	51.94	51.67	0.23%	1,612,188
Aug 23, 2024	51.51	51.86	51.42	51.82	51.55	0.99%	1,903,907
Aug 22, 2024	51.42	51.49	51.13	51.31	51.04	-0.02%	1,550,056
Aug 21, 2024	51.32	51.39	51.14	51.32	51.05	0.41%	1,439,040
Aug 20, 2024	51.21	51.27	51.07	51.11	50.84	-0.29%	2,123,425
Aug 19, 2024	51.01	51.30	51.00	51.26	50.99	0.59%	15,112,872
Aug 16, 2024	50.71	51.00	50.71	50.96	50.69	0.37%	1,747,051
Aug 15, 2024	50.72	50.85	50.53	50.77	50.50	1.03%	1,936,121
Aug 14, 2024	50.05	50.38	50.01	50.25	49.99	0.44%	1,429,281
Aug 13, 2024	49.77	50.04	49.57	50.03	49.77	0.91%	2,205,706
Aug 12, 2024	49.87	49.87	49.48	49.58	49.32	-0.42%	1,428,628
Aug 9, 2024	49.73	49.92	49.41	49.79	49.53	0.16%	1,613,328
Aug 8, 2024	49.16	49.78	49.10	49.71	49.45	1.45%	2,521,989
Aug 7, 2024	49.59	49.92	48.97	49.00	48.74	-0.43%	2,672,122
Aug 6, 2024	48.98	49.78	48.82	49.21	48.95	0.80%	6,317,864
Aug 5, 2024	49.14	49.30	48.68	48.82	48.57	-2.44%	20,049,459
Aug 2, 2024	50.44	50.60	49.55	50.04	49.78	-1.38%	5,216,582
Aug 1, 2024	51.19	51.33	50.50	50.74	50.47	-0.59%	4,499,929
Jul 31, 2024	51.19	51.43	50.95	51.04	50.77	0.14%	3,525,902
Jul 30, 2024	50.82	51.11	50.78	50.97	50.70	0.47%	3,447,981
Jul 29, 2024	50.80	50.85	50.47	50.73	50.47	-0.08%	2,078,551
Jul 26, 2024	50.39	50.92	50.33	50.77	50.50	1.36%	2,546,703
Jul 25, 2024	49.99	50.68	49.97	50.09	49.83	0.20%	4,692,675
Jul 24, 2024	50.14	50.28	49.91	49.99	49.73	-0.32%	2,363,426
Jul 23, 2024	50.36	50.37	50.12	50.15	49.89	-0.42%	3,839,434
Jul 22, 2024	50.28	50.40	49.99	50.36	50.10	0.34%	1,540,183
Jul 19, 2024	50.57	50.66	50.11	50.19	49.93	-0.59%	1,415,435
Jul 18, 2024	50.83	51.27	50.44	50.49	50.23	-1.02%	2,589,677
Jul 17, 2024	50.59	51.13	50.59	51.01	50.74	0.57%	6,076,641
Jul 16, 2024	50.08	50.73	50.04	50.72	50.46	1.46%	2,818,198
Jul 15, 2024	49.95	50.19	49.86	49.99	49.73	0.26%	1,663,813
Jul 12, 2024	49.68	50.09	49.62	49.86	49.60	0.61%	2,218,309