SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	65.08	65.08	64.45	64.85	64.85	0.19%	2,079,385
Nov 12, 2026	65.13	65.23	64.70	64.73	64.73	-0.43%	2,327,693
Nov 11, 2026	64.56	65.02	64.51	65.01	65.01	0.90%	2,139,856
Nov 10, 2026	64.07	64.52	63.93	64.43	64.43	0.11%	1,887,816
Nov 9, 2026	63.71	64.57	63.56	64.36	64.36	2.05%	2,621,351
Nov 6, 2026	62.73	63.47	62.65	63.07	63.07	-0.39%	3,047,649
Nov 5, 2026	65.51	65.52	63.30	63.32	63.32	-2.79%	6,632,151
Nov 4, 2026	64.70	65.21	64.63	65.14	65.14	2.05%	6,195,848
Nov 3, 2026	63.91	64.07	63.73	63.83	63.83	-0.61%	5,127,568
Nov 2, 2026	64.25	64.59	64.20	64.22	64.22	0.14%	7,050,260
Oct 30, 2026	64.48	64.53	63.88	64.13	64.13	-0.77%	2,517,349
Oct 29, 2026	64.35	64.64	64.32	64.63	64.63	0.89%	1,752,584
Oct 28, 2026	63.93	64.16	63.86	64.06	64.06	-	2,353,078
Oct 27, 2026	63.90	64.12	63.81	64.06	64.06	0.13%	2,016,722
Oct 26, 2026	63.80	64.17	63.78	63.98	63.98	0.33%	2,105,089
Oct 23, 2026	63.84	63.94	63.54	63.77	63.77	-0.56%	2,248,711
Oct 22, 2026	63.64	64.17	63.58	64.13	64.13	0.61%	2,088,978
Oct 21, 2026	63.56	63.83	63.47	63.74	63.74	0.30%	3,208,599
Oct 20, 2026	63.12	63.61	63.07	63.55	63.55	0.89%	2,411,332
Oct 19, 2026	63.05	63.26	62.95	62.99	62.99	-0.13%	2,123,972
Oct 16, 2026	63.44	63.53	62.88	63.07	63.07	-0.08%	2,731,350
Oct 15, 2026	62.98	63.16	62.88	63.12	63.12	0.70%	5,383,358
Oct 14, 2026	62.50	62.69	62.39	62.68	62.68	0.02%	17,602,655
Oct 13, 2026	62.85	62.93	62.51	62.67	62.67	0.03%	4,587,860
Oct 12, 2026	62.53	62.66	62.50	62.65	62.65	0.40%	1,946,222
Oct 9, 2026	62.10	62.48	62.08	62.40	62.40	0.34%	1,308,336
Oct 8, 2026	61.66	62.22	61.64	62.19	62.19	0.63%	1,761,723
Oct 7, 2026	61.89	61.94	61.66	61.80	61.80	-0.37%	1,577,448
Oct 6, 2026	61.83	62.11	61.83	62.03	62.03	0.47%	1,551,218
Oct 5, 2026	61.43	61.84	61.22	61.74	61.74	0.42%	1,254,868
Oct 2, 2026	61.52	61.67	61.31	61.48	61.48	0.39%	2,633,521
Oct 1, 2026	61.05	61.31	60.82	61.24	61.24	0.18%	2,010,910
Sep 30, 2026	61.52	61.65	61.11	61.13	61.13	-0.44%	1,401,530
Sep 29, 2026	61.53	61.55	61.22	61.40	61.40	-0.50%	1,549,745
Sep 28, 2026	61.85	61.95	61.65	61.71	61.71	-0.69%	2,418,375
Sep 25, 2026	61.92	62.23	61.75	62.14	62.14	0.34%	1,543,141
Sep 24, 2026	62.06	62.20	61.83	61.93	61.93	-0.31%	1,618,427
Sep 23, 2026	62.35	62.40	62.04	62.12	62.12	-0.46%	2,102,826
Sep 22, 2026	62.60	62.64	62.32	62.41	62.41	-0.16%	1,905,756
Sep 21, 2026	62.36	62.64	62.14	62.51	62.51	0.67%	1,287,946
Sep 18, 2026	62.53	62.53	62.22	62.36	62.09	-0.43%	1,265,896
Sep 17, 2026	62.67	62.75	62.42	62.63	62.36	0.69%	1,201,363
Sep 16, 2026	62.77	62.81	61.88	62.20	61.93	-0.83%	2,042,945
Sep 15, 2026	62.84	62.85	62.62	62.72	62.45	-0.35%	1,211,999
Sep 14, 2026	63.02	63.17	62.82	62.94	62.67	-0.16%	1,780,128
Sep 11, 2026	62.97	63.16	62.89	63.04	62.77	0.88%	1,059,272
Sep 10, 2026	62.53	62.64	62.42	62.49	62.22	-0.29%	1,500,454
Sep 9, 2026	62.90	62.93	62.62	62.67	62.40	-0.62%	1,436,663
Sep 8, 2026	63.22	63.28	63.02	63.06	62.79	-0.60%	1,363,683
Sep 4, 2026	63.54	63.63	63.38	63.44	63.17	-0.66%	1,129,582