SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	58.26	58.26	58.26	58.26	-	-0.10%	53,983
Jan 15, 2026	58.32	58.50	58.18	58.32	58.32	0.19%	3,815,676
Jan 14, 2026	57.90	58.22	57.90	58.21	58.21	0.29%	3,300,318
Jan 13, 2026	58.20	58.27	57.87	58.04	58.04	-0.22%	4,591,003
Jan 12, 2026	58.04	58.22	57.84	58.17	58.17	-0.09%	2,786,448
Jan 9, 2026	57.96	58.30	57.88	58.22	58.22	0.57%	2,168,510
Jan 8, 2026	57.22	58.00	57.21	57.89	57.89	0.92%	2,657,963
Jan 7, 2026	57.97	58.05	57.35	57.36	57.36	-0.98%	7,513,118
Jan 6, 2026	57.45	58.02	57.41	57.93	57.93	0.70%	8,876,686
Jan 5, 2026	57.10	57.67	57.08	57.53	57.53	1.00%	4,258,088
Jan 2, 2026	56.91	57.07	56.64	56.96	56.96	0.26%	3,474,327
Dec 31, 2025	57.24	57.24	56.77	56.81	56.81	-0.68%	1,774,204
Dec 30, 2025	57.20	57.30	57.15	57.20	57.20	-0.10%	1,776,739
Dec 29, 2025	57.30	57.41	57.19	57.26	57.26	-0.19%	1,568,802
Dec 26, 2025	57.33	57.42	57.22	57.37	57.37	-	3,216,171
Dec 24, 2025	57.10	57.46	57.10	57.37	57.37	0.46%	1,098,760
Dec 23, 2025	57.02	57.14	57.00	57.11	57.11	0.04%	1,926,758
Dec 22, 2025	56.91	57.17	56.84	57.09	57.09	-0.02%	2,287,377
Dec 19, 2025	56.90	57.27	56.90	57.10	56.79	0.39%	2,893,574
Dec 18, 2025	57.03	57.26	56.73	56.88	56.57	0.26%	2,281,624
Dec 17, 2025	56.98	57.15	56.68	56.73	56.42	-0.18%	2,382,779
Dec 16, 2025	57.26	57.26	56.63	56.83	56.52	-0.75%	3,119,982
Dec 15, 2025	57.48	57.52	57.09	57.26	56.95	0.02%	2,469,364
Dec 12, 2025	57.53	57.59	57.11	57.25	56.94	-0.42%	2,584,947
Dec 11, 2025	57.10	57.50	57.05	57.49	57.17	0.63%	2,508,153
Dec 10, 2025	56.55	57.23	56.47	57.13	56.82	0.99%	3,130,304
Dec 9, 2025	56.66	56.88	56.54	56.57	56.26	-0.14%	2,311,694
Dec 8, 2025	56.86	56.86	56.54	56.65	56.34	-0.28%	1,622,040
Dec 5, 2025	56.86	57.08	56.77	56.81	56.50	-	1,761,611
Dec 4, 2025	56.91	57.02	56.60	56.81	56.50	-0.26%	3,121,383
Dec 3, 2025	56.63	57.02	56.60	56.96	56.65	0.53%	3,820,083
Dec 2, 2025	56.69	56.79	56.50	56.66	56.35	0.05%	5,427,852
Dec 1, 2025	56.62	56.92	56.60	56.63	56.32	-0.44%	4,176,703
Nov 28, 2025	56.60	56.92	56.57	56.88	56.57	0.71%	888,602
Nov 26, 2025	56.20	56.68	56.20	56.48	56.17	0.70%	2,224,309
Nov 25, 2025	55.53	56.18	55.49	56.09	55.78	0.05%	3,299,841
Nov 24, 2025	55.37	56.06	55.14	56.06	55.75	1.48%	15,297,683
Nov 21, 2025	54.65	55.54	54.61	55.24	54.94	1.41%	4,127,180
Nov 20, 2025	55.62	55.80	54.45	54.47	54.17	-1.25%	7,072,038
Nov 19, 2025	55.26	55.47	54.94	55.16	54.86	-0.34%	3,223,063
Nov 18, 2025	55.28	55.64	55.06	55.35	55.05	-0.38%	7,746,915
Nov 17, 2025	56.06	56.18	55.39	55.56	55.25	-1.09%	3,214,184
Nov 14, 2025	56.01	56.48	55.85	56.17	55.86	-0.21%	2,730,284
Nov 13, 2025	56.71	56.92	56.23	56.29	55.98	-1.02%	3,155,888
Nov 12, 2025	56.64	56.96	56.64	56.87	56.56	0.46%	2,101,386
Nov 11, 2025	56.19	56.65	56.15	56.61	56.30	0.91%	2,713,972
Nov 10, 2025	55.95	56.18	55.68	56.10	55.79	0.68%	2,243,482
Nov 7, 2025	55.41	55.73	55.21	55.72	55.41	0.49%	3,625,424
Nov 6, 2025	55.70	55.87	55.41	55.45	55.15	-0.65%	2,294,060
Nov 5, 2025	55.61	55.98	55.56	55.81	55.50	0.36%	3,764,124