SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	62.97	63.16	62.89	63.04	63.04	0.88%	1,059,268
Sep 10, 2026	62.53	62.64	62.42	62.49	62.49	-0.29%	1,500,391
Sep 9, 2026	62.90	62.93	62.62	62.67	62.67	-0.62%	1,436,150
Sep 8, 2026	63.22	63.28	63.02	63.06	63.06	-0.60%	1,363,680
Sep 4, 2026	63.54	63.63	63.38	63.44	63.44	-0.66%	1,126,799
Sep 3, 2026	63.57	63.93	63.44	63.86	63.86	0.74%	1,114,612
Sep 2, 2026	63.20	63.49	63.17	63.39	63.39	0.41%	1,483,543
Sep 1, 2026	63.31	63.44	63.02	63.13	63.13	-0.35%	1,529,812
Aug 31, 2026	63.41	63.44	63.24	63.35	63.35	-0.31%	2,535,151
Aug 28, 2026	63.61	63.80	63.44	63.55	63.55	0.11%	1,403,598
Aug 27, 2026	63.47	63.65	63.32	63.48	63.48	-0.35%	1,412,940
Aug 26, 2026	63.44	63.83	63.42	63.70	63.70	0.17%	929,486
Aug 25, 2026	63.68	63.69	63.49	63.59	63.59	-0.14%	1,095,157
Aug 24, 2026	63.58	63.74	63.53	63.68	63.68	0.27%	1,205,229
Aug 21, 2026	63.47	63.66	63.36	63.51	63.51	0.46%	1,087,090
Aug 20, 2026	63.54	63.82	63.19	63.22	63.22	-1.02%	1,084,758
Aug 19, 2026	63.76	64.26	63.72	63.87	63.87	0.77%	2,003,764
Aug 18, 2026	63.51	63.64	63.37	63.38	63.38	0.02%	2,431,680
Aug 17, 2026	63.61	63.67	63.37	63.37	63.37	-0.64%	1,309,834
Aug 14, 2026	63.77	63.84	63.70	63.78	63.78	0.11%	1,305,423
Aug 13, 2026	63.56	63.83	63.48	63.71	63.71	0.57%	1,088,630
Aug 12, 2026	63.33	63.45	63.11	63.35	63.35	0.08%	1,464,015
Aug 11, 2026	63.24	63.46	63.19	63.30	63.30	0.02%	1,578,676
Aug 10, 2026	62.99	63.31	62.95	63.29	63.29	0.24%	2,049,074
Aug 7, 2026	62.79	63.18	62.73	63.14	63.14	0.48%	985,108
Aug 6, 2026	63.20	63.22	62.67	62.84	62.84	-0.25%	1,746,010
Aug 5, 2026	63.27	63.32	62.83	63.00	63.00	-0.17%	1,748,394
Aug 4, 2026	62.31	63.19	62.20	63.11	63.11	1.11%	8,253,579
Aug 3, 2026	62.33	62.50	62.23	62.42	62.42	0.58%	1,958,159
Jul 31, 2026	62.00	62.21	61.56	62.06	62.06	-0.16%	3,212,190
Jul 30, 2026	62.04	62.20	61.61	62.16	62.16	-0.03%	1,941,984
Jul 29, 2026	62.75	62.91	62.17	62.18	62.18	-0.94%	1,652,516
Jul 28, 2026	62.56	62.91	62.56	62.77	62.77	0.85%	2,071,555
Jul 27, 2026	62.19	62.46	62.10	62.24	62.24	0.48%	1,632,475
Jul 24, 2026	61.49	62.08	61.47	61.94	61.94	0.90%	1,958,756
Jul 23, 2026	61.41	61.68	61.24	61.39	61.39	-0.66%	1,808,204
Jul 22, 2026	61.86	62.07	61.71	61.80	61.80	0.10%	1,295,521
Jul 21, 2026	61.51	61.84	61.36	61.74	61.74	0.36%	3,641,121
Jul 20, 2026	62.01	62.03	61.50	61.52	61.52	-0.65%	1,607,369
Jul 17, 2026	62.07	62.55	61.83	61.92	61.92	-0.51%	1,988,967
Jul 16, 2026	61.82	62.24	61.82	62.24	62.24	0.89%	1,591,582
Jul 15, 2026	61.72	61.91	61.59	61.69	61.69	0.21%	2,022,347
Jul 14, 2026	61.75	61.98	61.51	61.56	61.56	-0.45%	1,616,561
Jul 13, 2026	61.84	62.09	61.72	61.84	61.84	0.18%	1,925,861
Jul 10, 2026	61.69	61.80	61.41	61.73	61.73	0.21%	1,808,815
Jul 9, 2026	61.30	61.64	61.23	61.60	61.60	0.51%	1,226,592
Jul 8, 2026	61.62	61.62	61.15	61.29	61.29	-0.83%	1,994,093
Jul 7, 2026	62.11	62.19	61.72	61.80	61.80	-0.08%	1,753,101
Jul 6, 2026	61.73	61.90	61.55	61.85	61.85	0.34%	1,441,387
Jul 2, 2026	61.34	61.66	61.23	61.64	61.64	1.05%	1,670,452