SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	49.20	49.45	48.93	49.06	49.06	-1.11%	63,708
Jun 12, 2025	49.33	49.61	49.33	49.61	49.61	0.38%	38,712
Jun 11, 2025	49.66	49.75	49.31	49.42	49.42	-0.30%	74,572
Jun 10, 2025	49.39	49.61	49.34	49.57	49.57	0.52%	53,529
Jun 9, 2025	49.36	49.46	49.26	49.32	49.32	0.11%	54,190
Jun 6, 2025	49.22	49.42	49.13	49.26	49.26	0.96%	59,897
Jun 5, 2025	49.20	49.28	48.65	48.79	48.79	-0.51%	46,524
Jun 4, 2025	49.13	49.19	49.03	49.04	49.04	-	113,920
Jun 3, 2025	48.75	49.11	48.75	49.04	49.04	0.62%	43,118
Jun 2, 2025	48.35	48.75	47.51	48.74	48.74	0.29%	40,417
May 30, 2025	48.46	48.64	48.00	48.60	48.60	0.08%	138,928
May 29, 2025	48.82	48.82	48.23	48.56	48.56	0.39%	199,697
May 28, 2025	48.67	48.76	48.31	48.37	48.37	-0.51%	119,538
May 27, 2025	48.16	48.64	48.14	48.62	48.62	2.06%	68,675
May 23, 2025	47.39	47.83	47.26	47.64	47.64	-0.58%	109,512
May 22, 2025	47.94	48.23	47.84	47.92	47.92	-0.04%	91,836
May 21, 2025	48.41	48.72	47.86	47.94	47.94	-1.64%	178,038
May 20, 2025	48.72	48.85	48.53	48.74	48.74	-0.43%	91,082
May 19, 2025	48.36	48.97	48.36	48.95	48.95	0.16%	72,118
May 16, 2025	48.65	48.87	48.45	48.87	48.87	0.70%	57,278
May 15, 2025	48.16	48.59	48.14	48.53	48.53	0.52%	98,117
May 14, 2025	48.29	48.42	48.15	48.28	48.28	0.12%	160,402
May 13, 2025	47.90	48.39	47.90	48.22	48.22	0.71%	45,610
May 12, 2025	47.81	47.93	47.46	47.88	47.88	3.27%	73,065
May 9, 2025	46.57	46.62	46.25	46.37	46.37	-0.10%	33,380
May 8, 2025	46.44	46.88	46.17	46.41	46.41	0.56%	121,811
May 7, 2025	46.06	46.31	45.72	46.15	46.15	0.44%	59,588
May 6, 2025	45.87	46.21	45.80	45.95	45.95	-0.76%	34,713
May 5, 2025	46.28	46.57	46.20	46.30	46.30	-0.60%	172,667
May 2, 2025	46.42	46.71	46.31	46.58	46.58	1.55%	57,139
May 1, 2025	46.05	46.35	45.87	45.87	45.87	0.33%	79,736
Apr 30, 2025	44.92	45.72	44.53	45.72	45.72	0.51%	139,908
Apr 29, 2025	45.02	45.59	45.02	45.49	45.49	0.57%	61,948
Apr 28, 2025	45.23	45.45	44.75	45.23	45.23	0.09%	86,776
Apr 25, 2025	44.82	45.21	44.71	45.19	45.19	0.71%	74,202
Apr 24, 2025	44.10	44.92	44.01	44.87	44.87	1.91%	162,031
Apr 23, 2025	44.38	44.75	43.83	44.03	44.03	1.83%	143,934
Apr 22, 2025	42.67	43.39	42.61	43.24	43.24	2.54%	102,725
Apr 21, 2025	42.71	42.80	41.72	42.17	42.17	-2.36%	62,841
Apr 17, 2025	43.30	43.55	43.02	43.19	43.19	0.09%	65,843
Apr 16, 2025	43.67	43.90	42.73	43.15	43.15	-2.31%	76,006
Apr 15, 2025	44.29	44.63	44.14	44.17	44.17	-0.25%	44,100
Apr 14, 2025	44.70	44.70	43.90	44.28	44.28	0.96%	65,831
Apr 11, 2025	43.02	44.00	42.74	43.86	43.86	1.74%	132,477
Apr 10, 2025	43.67	43.67	41.88	43.11	43.11	-3.77%	197,358
Apr 9, 2025	40.56	44.81	40.50	44.80	44.80	9.83%	172,751
Apr 8, 2025	42.82	43.08	40.12	40.79	40.79	-1.35%	204,137
Apr 7, 2025	40.04	42.89	39.59	41.35	41.35	-0.22%	205,339
Apr 4, 2025	42.88	43.10	41.42	41.44	41.44	-6.01%	288,009
Apr 3, 2025	44.62	44.87	44.02	44.09	44.09	-4.69%	151,100