SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	63.57	63.93	63.44	63.86	63.59	0.74%	1,114,612
Sep 2, 2026	63.20	63.49	63.17	63.39	63.12	0.41%	1,483,543
Sep 1, 2026	63.31	63.44	63.02	63.13	62.86	-0.35%	1,529,812
Aug 31, 2026	63.41	63.44	63.24	63.35	63.08	-0.31%	2,535,151
Aug 28, 2026	63.61	63.80	63.44	63.55	63.28	0.11%	1,403,598
Aug 27, 2026	63.47	63.65	63.32	63.48	63.21	-0.35%	1,412,940
Aug 26, 2026	63.44	63.83	63.42	63.70	63.43	0.17%	929,486
Aug 25, 2026	63.68	63.69	63.49	63.59	63.32	-0.14%	1,095,157
Aug 24, 2026	63.58	63.74	63.53	63.68	63.41	0.27%	1,205,229
Aug 21, 2026	63.47	63.66	63.36	63.51	63.24	0.46%	1,087,090
Aug 20, 2026	63.54	63.82	63.19	63.22	62.95	-1.02%	1,084,758
Aug 19, 2026	63.76	64.26	63.72	63.87	63.60	0.77%	2,003,764
Aug 18, 2026	63.51	63.64	63.37	63.38	63.11	0.02%	2,431,680
Aug 17, 2026	63.61	63.67	63.37	63.37	63.10	-0.64%	1,309,834
Aug 14, 2026	63.77	63.84	63.70	63.78	63.51	0.11%	1,305,423
Aug 13, 2026	63.56	63.83	63.48	63.71	63.44	0.57%	1,088,630
Aug 12, 2026	63.33	63.45	63.11	63.35	63.08	0.08%	1,464,015
Aug 11, 2026	63.24	63.46	63.19	63.30	63.03	0.02%	1,578,676
Aug 10, 2026	62.99	63.31	62.95	63.29	63.02	0.24%	2,049,074
Aug 7, 2026	62.79	63.18	62.73	63.14	62.87	0.48%	985,108
Aug 6, 2026	63.20	63.22	62.67	62.84	62.57	-0.25%	1,746,010
Aug 5, 2026	63.27	63.32	62.83	63.00	62.73	-0.17%	1,748,394
Aug 4, 2026	62.31	63.19	62.20	63.11	62.84	1.11%	8,253,579
Aug 3, 2026	62.33	62.50	62.23	62.42	62.15	0.58%	1,958,159
Jul 31, 2026	62.00	62.21	61.56	62.06	61.79	-0.16%	3,212,190
Jul 30, 2026	62.04	62.20	61.61	62.16	61.89	-0.03%	1,941,984
Jul 29, 2026	62.75	62.91	62.17	62.18	61.91	-0.94%	1,652,516
Jul 28, 2026	62.56	62.91	62.56	62.77	62.50	0.85%	2,071,555
Jul 27, 2026	62.19	62.46	62.10	62.24	61.97	0.48%	1,632,475
Jul 24, 2026	61.49	62.08	61.47	61.94	61.67	0.90%	1,958,756