SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.09	53.20	52.93	53.07	53.07	0.25%	38,395
Aug 12, 2025	52.58	52.94	52.46	52.94	52.94	1.15%	38,688
Aug 11, 2025	52.46	52.59	52.32	52.34	52.34	-0.19%	41,775
Aug 8, 2025	52.17	52.49	52.17	52.44	52.44	0.75%	66,150
Aug 7, 2025	52.33	52.40	51.78	52.05	52.05	-	29,507
Aug 6, 2025	51.76	52.12	51.69	52.05	52.05	0.70%	42,911
Aug 5, 2025	52.00	52.04	51.62	51.69	51.69	-0.48%	71,432
Aug 4, 2025	51.49	51.94	51.49	51.94	51.94	1.52%	82,780
Aug 1, 2025	51.47	51.49	50.97	51.16	51.16	-1.56%	77,738
Jul 31, 2025	52.56	52.60	51.87	51.97	51.97	-0.34%	45,743
Jul 30, 2025	52.27	52.35	51.97	52.15	52.15	-0.11%	27,420
Jul 29, 2025	52.46	52.51	52.16	52.20	52.20	-0.34%	53,579
Jul 28, 2025	52.44	52.45	52.27	52.38	52.38	-0.04%	89,079
Jul 25, 2025	52.24	52.44	52.24	52.40	52.40	0.47%	32,794
Jul 24, 2025	52.21	52.30	52.13	52.16	52.16	0.11%	47,696
Jul 23, 2025	51.92	52.11	51.81	52.10	52.10	0.72%	52,822
Jul 22, 2025	51.77	51.78	51.51	51.73	51.73	0.07%	32,061
Jul 21, 2025	51.73	51.95	51.66	51.69	51.69	0.20%	62,978
Jul 18, 2025	51.78	51.78	51.53	51.59	51.59	-0.02%	53,989
Jul 17, 2025	51.31	51.67	51.31	51.60	51.60	0.51%	38,133
Jul 16, 2025	51.30	51.35	50.85	51.34	51.34	0.37%	42,541
Jul 15, 2025	51.60	51.60	51.15	51.15	51.15	-0.39%	37,749
Jul 14, 2025	51.23	51.39	51.14	51.35	51.35	0.18%	33,474
Jul 11, 2025	51.19	51.33	51.11	51.26	51.26	-0.37%	59,496
Jul 10, 2025	51.33	51.51	51.21	51.45	51.45	0.35%	45,191
Jul 9, 2025	51.16	51.33	51.04	51.27	51.27	0.61%	59,004
Jul 8, 2025	51.12	51.12	50.96	50.96	50.96	-0.12%	91,707
Jul 7, 2025	51.29	51.29	50.86	51.02	51.02	-0.84%	42,480
Jul 3, 2025	51.19	51.49	51.19	51.45	51.45	0.92%	50,754
Jul 2, 2025	50.71	51.01	50.71	50.98	50.98	0.37%	59,630
Jul 1, 2025	50.66	50.88	50.62	50.79	50.79	-0.27%	55,960
Jun 30, 2025	50.75	50.94	50.60	50.93	50.93	0.73%	213,038
Jun 27, 2025	50.36	50.67	50.26	50.56	50.56	0.54%	108,154
Jun 26, 2025	50.03	50.32	50.03	50.29	50.29	0.74%	57,060
Jun 25, 2025	50.00	50.02	49.81	49.92	49.92	0.08%	94,676
Jun 24, 2025	49.70	49.97	49.62	49.88	49.88	1.18%	56,334
Jun 23, 2025	48.79	49.30	48.65	49.30	49.30	0.74%	70,623
Jun 20, 2025	49.31	49.32	48.82	48.94	48.81	-0.18%	83,959
Jun 18, 2025	49.12	49.35	48.97	49.03	48.90	-0.04%	122,307
Jun 17, 2025	49.25	49.40	49.00	49.05	48.92	-0.89%	26,585
Jun 16, 2025	49.33	49.65	49.33	49.49	49.36	0.88%	187,123
Jun 13, 2025	49.20	49.45	48.93	49.06	48.93	-1.11%	63,708
Jun 12, 2025	49.33	49.61	49.33	49.61	49.48	0.38%	38,712
Jun 11, 2025	49.66	49.75	49.31	49.42	49.29	-0.30%	74,572
Jun 10, 2025	49.39	49.61	49.34	49.57	49.44	0.52%	53,529
Jun 9, 2025	49.36	49.46	49.26	49.32	49.19	0.11%	54,190
Jun 6, 2025	49.22	49.42	49.13	49.26	49.13	0.96%	59,897
Jun 5, 2025	49.20	49.28	48.65	48.79	48.66	-0.51%	46,524
Jun 4, 2025	49.13	49.19	49.03	49.04	48.91	-	113,920
Jun 3, 2025	48.75	49.11	48.75	49.04	48.91	0.62%	43,118