SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	51.34	51.59	51.15	51.52	-	0.25%	1,388,560
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
Feb 12, 2025	52.17	52.47	52.09	52.39	52.21	-0.34%	2,606,774
Feb 11, 2025	52.22	52.60	52.20	52.57	52.39	0.54%	1,848,241
Feb 10, 2025	52.37	52.37	52.11	52.29	52.11	0.35%	2,155,562
Feb 7, 2025	52.59	52.64	52.06	52.11	51.93	-0.89%	2,269,159
Feb 6, 2025	52.74	52.76	52.35	52.58	52.40	-0.11%	2,061,277
Feb 5, 2025	52.41	52.65	52.16	52.64	52.46	0.38%	2,860,337
Feb 4, 2025	52.09	52.52	52.08	52.44	52.26	0.25%	2,595,059
Feb 3, 2025	52.00	52.51	51.75	52.31	52.13	-0.55%	3,718,185
Jan 31, 2025	53.07	53.11	52.51	52.60	52.42	-0.55%	2,365,039
Jan 30, 2025	52.82	53.06	52.63	52.89	52.71	0.13%	1,808,001
Jan 29, 2025	52.90	53.09	52.71	52.82	52.64	-0.17%	3,027,317
Jan 28, 2025	53.00	53.20	52.87	52.91	52.73	-0.36%	3,828,898
Jan 27, 2025	52.38	53.10	52.38	53.10	52.92	1.03%	3,517,719
Jan 24, 2025	52.62	52.70	52.48	52.56	52.38	-0.17%	1,768,974
Jan 23, 2025	52.40	52.66	52.32	52.65	52.47	0.63%	2,343,440
Jan 22, 2025	52.41	52.46	52.26	52.32	52.14	-0.11%	2,301,226
Jan 21, 2025	52.09	52.40	52.09	52.38	52.20	0.71%	2,996,870
Jan 17, 2025	52.04	52.14	51.92	52.01	51.83	0.66%	1,810,426
Jan 16, 2025	51.61	51.73	51.43	51.67	51.49	0.06%	2,742,368
Jan 15, 2025	51.61	51.77	51.46	51.64	51.46	1.29%	1,928,410