SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	63.47	63.66	63.36	63.51	63.51	0.46%	1,087,016
Aug 20, 2026	63.54	63.82	63.19	63.22	63.22	-1.02%	1,084,526
Aug 19, 2026	63.76	64.26	63.72	63.87	63.87	0.77%	2,003,340
Aug 18, 2026	63.51	63.64	63.37	63.38	63.38	0.02%	2,431,431
Aug 17, 2026	63.61	63.67	63.37	63.37	63.37	-0.64%	1,309,637
Aug 14, 2026	63.77	63.84	63.70	63.78	63.78	0.11%	1,305,393
Aug 13, 2026	63.56	63.83	63.48	63.71	63.71	0.57%	1,088,619
Aug 12, 2026	63.33	63.45	63.11	63.35	63.35	0.08%	1,463,941
Aug 11, 2026	63.24	63.46	63.19	63.30	63.30	0.02%	1,577,864
Aug 10, 2026	62.99	63.31	62.95	63.29	63.29	0.24%	2,049,051
Aug 7, 2026	62.79	63.18	62.73	63.14	63.14	0.48%	982,911
Aug 6, 2026	63.20	63.22	62.67	62.84	62.84	-0.25%	1,745,936
Aug 5, 2026	63.27	63.32	62.83	63.00	63.00	-0.17%	1,748,162
Aug 4, 2026	62.31	63.19	62.20	63.11	63.11	1.11%	8,250,518
Aug 3, 2026	62.33	62.50	62.23	62.42	62.42	0.58%	1,958,121
Jul 31, 2026	62.00	62.21	61.56	62.06	62.06	-0.16%	3,210,960
Jul 30, 2026	62.04	62.20	61.61	62.16	62.16	-0.03%	1,941,934
Jul 29, 2026	62.75	62.91	62.17	62.18	62.18	-0.94%	1,651,015
Jul 28, 2026	62.56	62.91	62.56	62.77	62.77	0.85%	2,071,443
Jul 27, 2026	62.19	62.46	62.10	62.24	62.24	0.48%	1,632,158
Jul 24, 2026	61.49	62.08	61.47	61.94	61.94	0.90%	1,957,217
Jul 23, 2026	61.41	61.68	61.24	61.39	61.39	-0.66%	1,808,142
Jul 22, 2026	61.86	62.07	61.71	61.80	61.80	0.10%	1,295,518
Jul 21, 2026	61.51	61.84	61.36	61.74	61.74	0.36%	3,641,118
Jul 20, 2026	62.01	62.03	61.50	61.52	61.52	-0.65%	1,607,314
Jul 17, 2026	62.07	62.55	61.83	61.92	61.92	-0.51%	1,988,830
Jul 16, 2026	61.82	62.24	61.82	62.24	62.24	0.89%	1,591,323
Jul 15, 2026	61.72	61.91	61.59	61.69	61.69	0.21%	2,022,317
Jul 14, 2026	61.75	61.98	61.51	61.56	61.56	-0.45%	1,616,518
Jul 13, 2026	61.84	62.09	61.72	61.84	61.84	0.18%	1,925,390
Jul 10, 2026	61.69	61.80	61.41	61.73	61.73	0.21%	1,808,684
Jul 9, 2026	61.30	61.64	61.23	61.60	61.60	0.51%	1,226,569
Jul 8, 2026	61.62	61.62	61.15	61.29	61.29	-0.83%	1,994,046
Jul 7, 2026	62.11	62.19	61.72	61.80	61.80	-0.08%	1,753,025
Jul 6, 2026	61.73	61.90	61.55	61.85	61.85	0.34%	1,441,279
Jul 2, 2026	61.34	61.66	61.23	61.64	61.64	1.05%	1,670,448
Jul 1, 2026	60.82	61.35	60.75	61.00	61.00	0.35%	2,160,409
Jun 30, 2026	60.73	60.95	60.64	60.79	60.79	-0.02%	2,113,947
Jun 29, 2026	60.85	60.90	60.60	60.80	60.80	0.31%	2,412,339
Jun 26, 2026	60.45	60.84	60.45	60.61	60.61	0.10%	1,801,020
Jun 25, 2026	60.84	61.13	60.48	60.55	60.55	-0.08%	2,605,290
Jun 24, 2026	60.65	61.02	60.49	60.60	60.60	0.07%	2,065,175
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