SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	60.49	60.79	60.31	60.56	60.56	-0.28%	2,358,779
Jun 22, 2026	60.71	61.02	60.65	60.73	60.73	0.21%	1,965,804
Jun 18, 2026	61.21	61.21	60.80	60.87	60.60	0.21%	1,702,702
Jun 17, 2026	61.54	61.63	60.57	60.74	60.47	-1.38%	2,811,010
Jun 16, 2026	61.65	61.87	61.53	61.59	61.32	0.11%	1,440,106
Jun 15, 2026	61.62	61.78	61.45	61.52	61.25	0.41%	4,205,580
Jun 12, 2026	61.06	61.37	60.81	61.27	61.00	0.69%	2,537,887
Jun 11, 2026	60.51	61.09	60.27	60.85	60.58	1.06%	3,442,749
Jun 10, 2026	60.62	60.80	60.19	60.21	59.94	-0.77%	2,907,346
Jun 9, 2026	60.76	60.95	59.98	60.68	60.41	0.21%	7,344,922
Jun 8, 2026	60.89	61.15	60.54	60.55	60.28	-0.23%	1,838,474
Jun 5, 2026	61.34	61.42	60.63	60.69	60.42	-1.12%	2,366,324
Jun 4, 2026	61.25	61.49	61.22	61.38	61.11	0.92%	4,293,146
Jun 3, 2026	60.91	61.10	60.79	60.82	60.55	-0.36%	2,027,056
Jun 2, 2026	60.62	61.08	60.56	61.04	60.77	0.48%	1,765,231
Jun 1, 2026	60.71	60.87	60.60	60.75	60.48	-0.49%	2,234,802
May 29, 2026	61.24	61.31	61.05	61.05	60.78	-0.20%	2,902,210
May 28, 2026	61.13	61.23	60.90	61.17	60.90	0.13%	5,737,349
May 27, 2026	61.09	61.28	61.01	61.09	60.82	0.05%	1,872,424
May 26, 2026	61.24	61.33	60.98	61.06	60.79	-0.03%	3,908,436
May 22, 2026	60.84	61.21	60.82	61.08	60.81	0.81%	2,365,437
May 21, 2026	60.22	60.61	59.90	60.59	60.32	0.17%	1,976,489
May 20, 2026	60.13	60.55	60.03	60.49	60.22	0.63%	5,182,545
May 19, 2026	60.04	60.31	59.87	60.11	59.85	-0.22%	1,911,345
May 18, 2026	59.95	60.27	59.83	60.24	59.97	0.60%	2,203,594
May 15, 2026	60.08	60.14	59.82	59.88	59.62	-0.71%	2,305,404
May 14, 2026	60.29	60.52	60.19	60.31	60.04	0.22%	1,683,533
May 13, 2026	60.09	60.25	59.95	60.18	59.91	-0.07%	1,510,732
May 12, 2026	60.11	60.29	59.79	60.22	59.95	0.10%	2,835,135
May 11, 2026	60.21	60.30	60.02	60.16	59.90	0.10%	3,339,165
May 8, 2026	60.07	60.23	59.93	60.10	59.84	0.33%	1,867,160
May 7, 2026	60.19	60.29	59.79	59.90	59.64	-0.56%	2,516,891
May 6, 2026	60.06	60.37	60.06	60.24	59.97	0.45%	1,974,640
May 5, 2026	59.65	60.12	59.60	59.97	59.71	0.79%	1,753,820
May 4, 2026	59.69	59.94	59.40	59.50	59.24	-0.63%	2,821,668
May 1, 2026	60.11	60.34	59.86	59.88	59.62	-	2,047,836
Apr 30, 2026	59.16	60.02	59.07	59.88	59.62	1.23%	6,292,535
Apr 29, 2026	58.98	59.16	58.92	59.15	58.89	0.29%	1,578,931
Apr 28, 2026	59.21	59.31	58.88	58.98	58.72	0.07%	2,907,080
Apr 27, 2026	59.02	59.28	58.90	58.94	58.68	-0.29%	3,544,438
Apr 24, 2026	59.32	59.38	59.01	59.11	58.85	-0.08%	1,555,288
Apr 23, 2026	58.99	59.23	58.72	59.16	58.90	0.32%	2,065,377
Apr 22, 2026	59.19	59.27	58.85	58.97	58.71	0.15%	1,450,227
Apr 21, 2026	59.44	59.49	58.78	58.88	58.62	-0.59%	2,217,781
Apr 20, 2026	59.14	59.38	59.13	59.23	58.97	0.10%	1,837,520
Apr 17, 2026	58.81	59.39	58.78	59.17	58.91	1.04%	1,926,217
Apr 16, 2026	58.43	58.66	58.36	58.56	58.30	0.26%	3,572,191
Apr 15, 2026	58.29	58.50	58.05	58.41	58.15	0.22%	1,527,243
Apr 14, 2026	58.08	58.35	57.96	58.28	58.02	0.21%	2,395,008
Apr 13, 2026	57.48	58.17	57.48	58.16	57.90	0.78%	1,878,305