SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	60.91	61.10	60.86	60.97	-	-0.12%	257,010
Jun 2, 2026	60.62	61.08	60.56	61.04	61.04	0.48%	1,764,375
Jun 1, 2026	60.71	60.87	60.60	60.75	60.75	-0.49%	2,234,800
May 29, 2026	61.24	61.31	61.05	61.05	61.05	-0.20%	2,902,093
May 28, 2026	61.13	61.23	60.90	61.17	61.17	0.13%	5,732,144
May 27, 2026	61.09	61.28	61.01	61.09	61.09	0.05%	1,872,313
May 26, 2026	61.24	61.33	60.98	61.06	61.06	-0.03%	3,908,005
May 22, 2026	60.84	61.21	60.82	61.08	61.08	0.81%	2,365,354
May 21, 2026	60.22	60.61	59.90	60.59	60.59	0.17%	1,970,842
May 20, 2026	60.13	60.55	60.03	60.49	60.49	0.63%	5,157,817
May 19, 2026	60.04	60.31	59.87	60.11	60.11	-0.22%	1,911,338
May 18, 2026	59.95	60.27	59.83	60.24	60.24	0.60%	2,203,389
May 15, 2026	60.08	60.14	59.82	59.88	59.88	-0.71%	2,305,404
May 14, 2026	60.29	60.52	60.19	60.31	60.31	0.22%	1,683,533
May 13, 2026	60.09	60.25	59.95	60.18	60.18	-0.07%	1,510,732
May 12, 2026	60.11	60.29	59.79	60.22	60.22	0.10%	2,835,135
May 11, 2026	60.21	60.30	60.02	60.16	60.16	0.10%	3,339,165
May 8, 2026	60.07	60.23	59.93	60.10	60.10	0.33%	1,867,160
May 7, 2026	60.19	60.29	59.79	59.90	59.90	-0.56%	2,516,891
May 6, 2026	60.06	60.37	60.06	60.24	60.24	0.45%	1,974,640
May 5, 2026	59.65	60.12	59.60	59.97	59.97	0.79%	1,753,820
May 4, 2026	59.69	59.94	59.40	59.50	59.50	-0.63%	2,821,668
May 1, 2026	60.11	60.34	59.86	59.88	59.88	-	2,047,836
Apr 30, 2026	59.16	60.02	59.07	59.88	59.88	1.23%	6,292,535
Apr 29, 2026	58.98	59.16	58.92	59.15	59.15	0.29%	1,578,931
Apr 28, 2026	59.21	59.31	58.88	58.98	58.98	0.07%	2,907,080
Apr 27, 2026	59.02	59.28	58.90	58.94	58.94	-0.29%	3,544,438
Apr 24, 2026	59.32	59.38	59.01	59.11	59.11	-0.08%	1,555,288
Apr 23, 2026	58.99	59.23	58.72	59.16	59.16	0.32%	2,065,377
Apr 22, 2026	59.19	59.27	58.85	58.97	58.97	0.15%	1,450,227
Apr 21, 2026	59.44	59.49	58.78	58.88	58.88	-0.59%	2,217,781
Apr 20, 2026	59.14	59.38	59.13	59.23	59.23	0.10%	1,837,520
Apr 17, 2026	58.81	59.39	58.78	59.17	59.17	1.04%	1,926,217
Apr 16, 2026	58.43	58.66	58.36	58.56	58.56	0.26%	3,572,191
Apr 15, 2026	58.29	58.50	58.05	58.41	58.41	0.22%	1,527,243
Apr 14, 2026	58.08	58.35	57.96	58.28	58.28	0.21%	2,395,008
Apr 13, 2026	57.48	58.17	57.48	58.16	58.16	0.78%	1,878,305
Apr 10, 2026	58.20	58.20	57.64	57.71	57.71	-0.77%	2,290,795
Apr 9, 2026	57.75	58.26	57.75	58.16	58.16	0.40%	2,392,133
Apr 8, 2026	57.56	57.93	57.52	57.93	57.93	2.03%	4,019,414
Apr 7, 2026	56.83	56.85	56.45	56.78	56.78	-0.35%	2,749,150
Apr 6, 2026	56.67	57.02	56.62	56.98	56.98	0.46%	1,744,806
Apr 2, 2026	56.25	56.94	56.15	56.72	56.72	0.12%	4,522,250
Apr 1, 2026	56.68	56.81	56.56	56.65	56.65	0.12%	3,878,832
Mar 31, 2026	56.10	56.68	55.82	56.58	56.58	1.69%	5,977,971
Mar 30, 2026	56.06	56.14	55.44	55.64	55.64	0.09%	3,976,853
Mar 27, 2026	56.16	56.22	55.48	55.59	55.59	-1.24%	4,812,730
Mar 26, 2026	56.35	56.85	56.25	56.29	56.29	-0.53%	3,787,244
Mar 25, 2026	56.74	56.93	56.32	56.59	56.59	0.50%	5,827,724
Mar 24, 2026	55.83	56.65	55.76	56.31	56.31	0.25%	5,549,047