SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	56.37	56.53	55.77	55.90	55.90	-1.08%	57,880
Feb 20, 2026	55.95	56.54	55.95	56.51	56.51	0.77%	48,968
Feb 19, 2026	56.00	56.19	55.86	56.08	56.08	-0.27%	77,870
Feb 18, 2026	56.10	56.47	56.08	56.23	56.23	0.41%	49,236
Feb 17, 2026	55.78	56.17	55.48	56.00	56.00	0.21%	83,661
Feb 13, 2026	55.82	56.23	55.68	55.88	55.88	0.09%	115,713
Feb 12, 2026	56.94	56.96	55.78	55.83	55.83	-1.57%	48,671
Feb 11, 2026	57.14	57.14	56.58	56.72	56.72	-0.12%	50,492
Feb 10, 2026	57.00	57.13	56.76	56.79	56.79	-0.21%	53,517
Feb 9, 2026	56.55	57.06	56.55	56.91	56.91	0.48%	63,111
Feb 6, 2026	55.88	56.78	55.88	56.64	56.64	1.91%	80,456
Feb 5, 2026	55.85	56.05	55.48	55.58	55.58	-1.28%	123,194
Feb 4, 2026	56.69	56.69	55.93	56.30	56.30	-0.53%	127,738
Feb 3, 2026	57.17	57.17	56.16	56.60	56.60	-0.89%	40,425
Feb 2, 2026	56.61	57.23	56.61	57.11	57.11	0.55%	54,373
Jan 30, 2026	56.79	56.98	56.45	56.80	56.80	-0.35%	56,166
Jan 29, 2026	57.17	57.17	56.37	57.00	57.00	-0.23%	73,490
Jan 28, 2026	57.27	57.34	57.05	57.13	57.13	-0.07%	45,924
Jan 27, 2026	57.05	57.26	57.00	57.17	57.17	0.37%	100,569
Jan 26, 2026	56.74	57.05	56.74	56.96	56.96	0.58%	39,796
Jan 23, 2026	56.55	56.75	56.52	56.63	56.63	0.05%	52,414
Jan 22, 2026	56.71	56.83	56.48	56.60	56.60	0.52%	2,668,653
Jan 21, 2026	55.82	56.55	55.74	56.31	56.31	1.06%	80,839
Jan 20, 2026	56.04	56.29	55.65	55.72	55.72	-2.09%	430,525
Jan 16, 2026	57.06	57.06	56.86	56.91	56.91	-0.01%	32,651
Jan 15, 2026	57.15	57.19	56.88	56.92	56.92	0.27%	43,832
Jan 14, 2026	56.86	56.86	56.44	56.76	56.76	-0.61%	49,654
Jan 13, 2026	57.25	57.25	56.91	57.11	57.11	-0.24%	49,826
Jan 12, 2026	56.88	57.31	56.88	57.25	57.25	0.17%	44,473
Jan 9, 2026	56.87	57.24	56.76	57.15	57.15	0.63%	52,183
Jan 8, 2026	56.74	56.89	56.66	56.79	56.79	-0.07%	51,364
Jan 7, 2026	57.00	57.17	56.83	56.83	56.83	-0.28%	82,689
Jan 6, 2026	56.65	57.03	56.65	56.99	56.99	0.60%	59,902
Jan 5, 2026	56.48	56.76	56.48	56.65	56.65	0.71%	72,370
Jan 2, 2026	56.50	56.57	56.00	56.25	56.25	0.11%	54,311
Dec 31, 2025	56.65	56.65	56.19	56.19	56.19	-0.69%	57,745
Dec 30, 2025	56.66	56.75	56.58	56.58	56.58	-0.19%	160,175
Dec 29, 2025	56.69	56.79	56.56	56.69	56.69	-0.40%	68,677
Dec 26, 2025	56.89	57.00	56.84	56.91	56.91	0.05%	23,286
Dec 24, 2025	56.73	56.94	56.71	56.88	56.88	0.28%	30,397
Dec 23, 2025	56.40	56.72	56.40	56.72	56.72	0.44%	41,963
Dec 22, 2025	56.40	56.48	56.26	56.47	56.47	0.46%	258,927
Dec 19, 2025	55.95	56.45	55.95	56.21	56.08	0.75%	378,192
Dec 18, 2025	55.80	56.05	55.63	55.79	55.66	0.92%	438,767
Dec 17, 2025	55.99	56.01	55.28	55.28	55.15	-1.23%	58,194
Dec 16, 2025	55.98	56.10	55.62	55.97	55.84	-0.20%	37,677
Dec 15, 2025	56.47	56.47	55.99	56.08	55.95	-0.09%	37,645
Dec 12, 2025	56.71	56.71	56.00	56.13	56.00	-1.02%	37,748
Dec 11, 2025	56.44	56.75	56.18	56.71	56.58	0.18%	62,964
Dec 10, 2025	56.16	56.71	56.14	56.61	56.48	0.75%	30,169