SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEARCA: SPYV · Real-Time Price · USD
54.95
+0.05 (0.09%)
At close: Sep 23, 2025, 4:00 PM EDT
55.20
+0.25 (0.45%)
After-hours: Sep 23, 2025, 4:42 PM EDT
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 54.92 | 55.23 | 54.87 | 54.95 | - | 0.09% | 21,573,248 |
| 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 |
| Aug 14, 2025 | 54.05 | 54.20 | 53.92 | 54.16 | 53.91 | -0.07% | 1,939,314 |
| Aug 13, 2025 | 53.88 | 54.23 | 53.86 | 54.20 | 53.95 | 0.89% | 2,121,424 |
| Aug 12, 2025 | 53.31 | 53.74 | 53.30 | 53.72 | 53.47 | 1.05% | 1,717,022 |
| Aug 11, 2025 | 53.37 | 53.45 | 53.08 | 53.16 | 52.91 | -0.28% | 1,789,384 |
| Aug 8, 2025 | 52.97 | 53.35 | 52.97 | 53.31 | 53.06 | 0.83% | 1,954,685 |
| Aug 7, 2025 | 53.10 | 53.16 | 52.70 | 52.87 | 52.63 | 0.27% | 1,543,517 |
| Aug 6, 2025 | 52.67 | 52.86 | 52.53 | 52.73 | 52.49 | 0.34% | 1,505,666 |
| Aug 5, 2025 | 52.72 | 52.78 | 52.46 | 52.55 | 52.31 | -0.21% | 1,877,651 |
| Aug 4, 2025 | 52.33 | 52.67 | 52.33 | 52.66 | 52.42 | 1.04% | 1,684,559 |
| Aug 1, 2025 | 52.57 | 52.60 | 51.97 | 52.12 | 51.88 | -1.34% | 2,686,255 |
| Jul 31, 2025 | 53.24 | 53.37 | 52.72 | 52.83 | 52.59 | -0.71% | 3,888,844 |
| Jul 30, 2025 | 53.50 | 53.55 | 52.96 | 53.21 | 52.96 | -0.52% | 2,323,305 |
| Jul 29, 2025 | 53.59 | 53.62 | 53.39 | 53.49 | 53.24 | -0.09% | 1,473,411 |
| Jul 28, 2025 | 53.75 | 53.75 | 53.45 | 53.54 | 53.29 | -0.41% | 1,311,698 |
| Jul 25, 2025 | 53.63 | 53.79 | 53.48 | 53.76 | 53.51 | 0.30% | 1,419,177 |
| Jul 24, 2025 | 53.60 | 53.81 | 53.56 | 53.60 | 53.35 | -0.13% | 2,521,688 |
| Jul 23, 2025 | 53.50 | 53.67 | 53.34 | 53.67 | 53.42 | 0.68% | 2,755,700 |
| Jul 22, 2025 | 52.92 | 53.35 | 52.92 | 53.31 | 53.06 | 0.81% | 1,959,186 |
| Jul 21, 2025 | 52.97 | 53.18 | 52.86 | 52.88 | 52.64 | 0.02% | 3,468,130 |
| Jul 18, 2025 | 53.11 | 53.11 | 52.77 | 52.87 | 52.63 | -0.19% | 1,668,723 |
| Jul 17, 2025 | 52.63 | 52.99 | 52.61 | 52.97 | 52.72 | 0.49% | 1,595,395 |
| Jul 16, 2025 | 52.66 | 52.75 | 52.20 | 52.71 | 52.47 | 0.44% | 3,476,966 |
| Jul 15, 2025 | 53.02 | 53.10 | 52.48 | 52.48 | 52.24 | -0.98% | 1,959,660 |