SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	48.68	48.83	48.33	48.80	48.80	-	2,749,679
Apr 24, 2025	48.20	48.88	48.00	48.80	48.80	1.37%	3,649,136
Apr 23, 2025	48.51	49.02	47.97	48.14	48.14	0.90%	2,685,036
Apr 22, 2025	47.11	47.85	47.06	47.71	47.71	2.34%	3,628,302
Apr 21, 2025	47.22	47.24	46.18	46.62	46.62	-1.94%	2,487,169
Apr 17, 2025	47.38	47.93	47.35	47.54	47.54	0.21%	2,548,978
Apr 16, 2025	47.98	48.25	47.11	47.44	47.44	-1.52%	4,013,293
Apr 15, 2025	48.45	48.69	48.16	48.17	48.17	-0.50%	2,633,384
Apr 14, 2025	48.58	48.69	47.97	48.41	48.41	1.15%	2,743,370
Apr 11, 2025	46.92	48.06	46.65	47.86	47.86	1.66%	3,181,287
Apr 10, 2025	47.66	47.72	45.80	47.08	47.08	-2.89%	9,610,485
Apr 9, 2025	44.65	48.72	44.61	48.48	48.48	7.47%	7,267,090
Apr 8, 2025	47.18	47.37	44.48	45.11	45.11	-1.68%	9,652,408
Apr 7, 2025	45.08	47.48	44.39	45.88	45.88	-0.97%	15,276,710
Apr 4, 2025	48.07	48.25	46.27	46.33	46.33	-5.72%	9,461,677
Apr 3, 2025	49.94	50.14	49.12	49.14	49.14	-4.17%	2,984,479
Apr 2, 2025	50.68	51.41	50.68	51.28	51.28	0.45%	2,041,405
Apr 1, 2025	50.91	51.21	50.59	51.05	51.05	-0.04%	2,045,945
Mar 31, 2025	50.35	51.26	50.32	51.07	51.07	0.87%	2,570,618
Mar 28, 2025	51.27	51.34	50.58	50.63	50.63	-1.48%	1,655,835
Mar 27, 2025	51.34	51.59	51.15	51.39	51.39	-	1,592,516
Mar 26, 2025	51.50	51.69	51.25	51.39	51.39	-0.04%	1,822,373
Mar 25, 2025	51.47	51.57	51.24	51.41	51.41	-0.04%	1,558,152
Mar 24, 2025	51.28	51.51	51.18	51.43	51.43	0.78%	1,854,633
Mar 21, 2025	50.80	51.09	50.61	51.03	50.85	-0.27%	1,934,052
Mar 20, 2025	51.00	51.45	50.92	51.17	50.99	-0.18%	1,790,842
Mar 19, 2025	51.06	51.48	50.88	51.26	51.08	0.53%	1,956,414
Mar 18, 2025	51.08	51.15	50.75	50.99	50.81	-0.31%	2,112,474
Mar 17, 2025	50.56	51.34	50.56	51.15	50.97	1.07%	2,780,369
Mar 14, 2025	50.02	50.68	49.98	50.61	50.43	1.67%	2,987,460
Mar 13, 2025	50.21	50.40	49.67	49.78	49.61	-0.84%	2,375,050
Mar 12, 2025	50.57	50.63	49.91	50.20	50.03	-0.52%	3,326,500
Mar 11, 2025	51.09	51.12	50.23	50.46	50.28	-1.46%	5,101,855
Mar 10, 2025	51.53	51.79	50.82	51.21	51.03	-1.58%	2,478,697
Mar 7, 2025	51.45	52.15	51.43	52.03	51.85	0.81%	2,690,674
Mar 6, 2025	51.53	51.88	51.29	51.61	51.43	-0.62%	2,830,892
Mar 5, 2025	51.46	52.11	51.22	51.93	51.75	0.74%	4,034,398
Mar 4, 2025	52.09	52.19	51.41	51.55	51.37	-1.49%	3,969,829
Mar 3, 2025	52.97	53.14	52.04	52.33	52.15	-0.97%	3,244,869
Feb 28, 2025	52.29	52.87	51.99	52.84	52.66	1.30%	7,303,821
Feb 27, 2025	52.48	52.76	52.12	52.16	51.98	-0.46%	4,578,595
Feb 26, 2025	52.75	52.81	52.29	52.40	52.22	-0.64%	2,561,138
Feb 25, 2025	52.75	52.93	52.51	52.74	52.56	0.09%	1,983,914
Feb 24, 2025	52.74	52.93	52.61	52.69	52.51	0.06%	1,720,721
Feb 21, 2025	53.09	53.11	52.60	52.66	52.48	-1.00%	1,836,225
Feb 20, 2025	53.09	53.22	52.93	53.19	53.01	-	1,263,589
Feb 19, 2025	52.89	53.23	52.83	53.19	53.01	0.43%	2,096,006
Feb 18, 2025	52.68	52.96	52.61	52.96	52.78	0.47%	2,144,061
Feb 14, 2025	52.82	53.00	52.68	52.71	52.53	-0.17%	1,282,802
Feb 13, 2025	52.51	52.83	52.37	52.80	52.62	0.78%	1,745,335