SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	60.29	60.37	60.26	60.20	-	0.03%	67,192
May 13, 2026	60.09	60.25	59.95	60.18	60.18	-0.07%	1,509,189
May 12, 2026	60.11	60.29	59.79	60.22	60.22	0.10%	2,808,136
May 11, 2026	60.21	60.30	60.02	60.16	60.16	0.10%	3,339,011
May 8, 2026	60.07	60.23	59.93	60.10	60.10	0.33%	1,867,140
May 7, 2026	60.19	60.29	59.79	59.90	59.90	-0.56%	2,516,873
May 6, 2026	60.06	60.37	60.06	60.24	60.24	0.45%	1,974,422
May 5, 2026	59.65	60.12	59.60	59.97	59.97	0.79%	1,753,021
May 4, 2026	59.69	59.94	59.40	59.50	59.50	-0.63%	2,817,196
May 1, 2026	60.11	60.34	59.86	59.88	59.88	-	2,046,098
Apr 30, 2026	59.16	60.02	59.07	59.88	59.88	1.23%	6,292,287
Apr 29, 2026	58.98	59.16	58.92	59.15	59.15	0.29%	1,578,884
Apr 28, 2026	59.21	59.31	58.88	58.98	58.98	0.07%	2,907,067
Apr 27, 2026	59.02	59.28	58.90	58.94	58.94	-0.29%	3,544,386
Apr 24, 2026	59.32	59.38	59.01	59.11	59.11	-0.08%	1,555,180
Apr 23, 2026	58.99	59.23	58.72	59.16	59.16	0.32%	2,065,313
Apr 22, 2026	59.19	59.27	58.85	58.97	58.97	0.15%	1,449,565
Apr 21, 2026	59.44	59.49	58.78	58.88	58.88	-0.59%	2,217,729
Apr 20, 2026	59.14	59.38	59.13	59.23	59.23	0.10%	1,837,499
Apr 17, 2026	58.81	59.39	58.78	59.17	59.17	1.04%	1,926,215
Apr 16, 2026	58.43	58.66	58.36	58.56	58.56	0.26%	3,570,382
Apr 15, 2026	58.29	58.50	58.05	58.41	58.41	0.22%	1,526,611
Apr 14, 2026	58.08	58.35	57.96	58.28	58.28	0.21%	2,391,726
Apr 13, 2026	57.48	58.17	57.48	58.16	58.16	0.78%	1,877,244
Apr 10, 2026	58.20	58.20	57.64	57.71	57.71	-0.77%	2,286,813
Apr 9, 2026	57.75	58.26	57.75	58.16	58.16	0.40%	2,391,368
Apr 8, 2026	57.56	57.93	57.52	57.93	57.93	2.03%	4,018,208
Apr 7, 2026	56.83	56.85	56.45	56.78	56.78	-0.35%	2,737,089
Apr 6, 2026	56.67	57.02	56.62	56.98	56.98	0.46%	1,744,756
Apr 2, 2026	56.25	56.94	56.15	56.72	56.72	0.12%	4,522,222
Apr 1, 2026	56.68	56.81	56.56	56.65	56.65	0.12%	3,878,642
Mar 31, 2026	56.10	56.68	55.82	56.58	56.58	1.69%	5,977,383
Mar 30, 2026	56.06	56.14	55.44	55.64	55.64	0.09%	3,976,830
Mar 27, 2026	56.16	56.22	55.48	55.59	55.59	-1.24%	4,810,013
Mar 26, 2026	56.35	56.85	56.25	56.29	56.29	-0.53%	3,787,189
Mar 25, 2026	56.74	56.93	56.32	56.59	56.59	0.50%	5,825,660
Mar 24, 2026	55.83	56.65	55.76	56.31	56.31	0.25%	5,549,037
Mar 23, 2026	56.41	56.70	56.08	56.17	56.17	0.59%	6,399,967
Mar 20, 2026	56.32	56.46	55.65	55.84	55.63	-0.98%	8,966,189
Mar 19, 2026	56.22	56.68	56.08	56.39	56.18	-0.12%	5,832,424
Mar 18, 2026	57.07	57.15	56.43	56.46	56.25	-1.52%	5,205,123
Mar 17, 2026	57.45	57.66	57.30	57.33	57.12	0.33%	4,348,660
Mar 16, 2026	57.14	57.35	57.00	57.14	56.93	0.76%	5,913,024
Mar 13, 2026	57.06	57.31	56.65	56.71	56.50	-0.11%	7,558,683
Mar 12, 2026	57.14	57.29	56.76	56.77	56.56	-1.34%	4,049,551
Mar 11, 2026	57.68	57.77	57.31	57.54	57.33	-0.26%	3,059,316
Mar 10, 2026	57.85	58.27	57.52	57.69	57.47	-0.50%	4,717,615
Mar 9, 2026	57.41	58.11	56.87	57.98	57.76	0.12%	5,014,003
Mar 6, 2026	57.96	58.03	57.41	57.91	57.69	-1.06%	3,753,547
Mar 5, 2026	58.74	58.95	58.18	58.53	58.31	-1.00%	3,203,142