SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.00	49.13	47.88	48.77	48.77	1.18%	125,848
Dec 19, 2024	48.64	48.70	48.20	48.20	48.20	-0.10%	147,344
Dec 18, 2024	49.68	49.84	48.17	48.25	48.25	-2.86%	87,885
Dec 17, 2024	49.62	49.74	49.56	49.67	49.67	-0.42%	51,986
Dec 16, 2024	49.79	49.95	49.76	49.88	49.88	0.50%	60,129
Dec 13, 2024	49.85	49.88	49.52	49.63	49.63	-	72,061
Dec 12, 2024	49.80	49.87	49.63	49.63	49.63	-0.58%	154,188
Dec 11, 2024	49.79	49.97	49.74	49.92	49.92	0.83%	101,914
Dec 10, 2024	49.69	49.73	49.47	49.51	49.51	-0.27%	81,764
Dec 9, 2024	49.91	49.91	49.63	49.65	49.65	-0.53%	49,784
Dec 6, 2024	49.89	50.01	49.85	49.91	49.91	0.18%	96,009
Dec 5, 2024	49.92	49.95	49.78	49.82	49.82	-0.16%	59,330
Dec 4, 2024	49.69	49.91	49.69	49.90	49.90	0.69%	52,185
Dec 3, 2024	49.52	49.57	49.43	49.56	49.56	0.04%	83,152
Dec 2, 2024	49.49	49.59	49.41	49.54	49.54	0.20%	166,344
Nov 29, 2024	49.22	49.50	49.18	49.44	49.44	0.71%	49,787
Nov 27, 2024	49.28	49.28	49.00	49.09	49.09	-0.35%	88,900
Nov 26, 2024	49.09	49.33	49.09	49.26	49.26	0.55%	169,479
Nov 25, 2024	49.15	49.23	48.85	48.99	48.99	0.37%	22,282
Nov 22, 2024	48.68	48.85	48.66	48.81	48.81	0.35%	46,065
Nov 21, 2024	48.62	48.79	48.15	48.64	48.64	0.56%	121,282
Nov 20, 2024	48.43	48.47	47.97	48.37	48.37	-0.08%	343,299
Nov 19, 2024	47.96	48.46	47.89	48.41	48.41	0.44%	68,656
Nov 18, 2024	48.01	48.32	47.99	48.20	48.20	0.44%	70,347
Nov 15, 2024	48.38	48.38	47.89	47.99	47.99	-1.42%	93,592
Nov 14, 2024	48.99	49.01	48.65	48.68	48.68	-0.63%	43,089
Nov 13, 2024	49.04	49.16	48.84	48.99	48.99	-	73,588
Nov 12, 2024	49.10	49.18	48.82	48.99	48.99	-0.28%	59,819
Nov 11, 2024	49.25	49.25	49.00	49.13	49.13	0.12%	442,142
Nov 8, 2024	48.89	49.20	48.89	49.07	49.07	0.41%	55,471
Nov 7, 2024	48.65	48.95	48.65	48.87	48.87	0.83%	112,168
Nov 6, 2024	48.26	48.54	48.05	48.47	48.47	2.47%	737,358
Nov 5, 2024	46.83	47.30	46.83	47.30	47.30	1.18%	34,219
Nov 4, 2024	46.86	46.98	46.61	46.75	46.75	-0.30%	121,831
Nov 1, 2024	46.91	47.22	46.79	46.89	46.89	0.64%	41,967
Oct 31, 2024	47.28	47.30	46.59	46.59	46.59	-2.16%	67,468
Oct 30, 2024	47.77	47.90	47.60	47.62	47.62	-0.33%	46,153
Oct 29, 2024	47.60	47.88	47.55	47.78	47.78	0.19%	54,233
Oct 28, 2024	47.87	47.87	47.69	47.69	47.69	0.32%	93,467
Oct 25, 2024	47.76	47.96	47.50	47.54	47.54	-0.02%	37,428
Oct 24, 2024	47.59	47.60	47.37	47.55	47.55	0.22%	65,995
Oct 23, 2024	47.73	47.75	47.16	47.45	47.45	-0.94%	60,670
Oct 22, 2024	47.73	47.96	47.66	47.90	47.90	0.03%	32,659
Oct 21, 2024	47.94	48.00	47.68	47.88	47.88	-0.25%	42,152
Oct 18, 2024	47.99	48.04	47.87	48.00	48.00	0.40%	31,308
Oct 17, 2024	48.14	48.14	47.80	47.81	47.81	-0.02%	106,710
Oct 16, 2024	47.65	47.83	47.53	47.82	47.82	0.48%	41,424
Oct 15, 2024	48.02	48.02	47.50	47.59	47.59	-0.71%	87,984
Oct 14, 2024	47.71	48.02	47.71	47.93	47.93	0.86%	57,242
Oct 11, 2024	47.26	47.58	47.26	47.52	47.52	0.55%	67,655
Oct 10, 2024	47.20	47.37	47.17	47.26	47.26	-0.17%	74,289
Oct 9, 2024	47.01	47.39	46.98	47.34	47.34	0.70%	51,666
Oct 8, 2024	46.78	47.07	46.73	47.01	47.01	1.03%	35,044
Oct 7, 2024	46.88	46.90	46.47	46.53	46.53	-1.00%	62,225
Oct 4, 2024	46.95	47.01	46.60	47.00	47.00	0.90%	981,466
Oct 3, 2024	46.60	46.74	46.40	46.58	46.58	-0.19%	74,043
Oct 2, 2024	46.55	46.75	46.40	46.67	46.67	-0.04%	50,984
Oct 1, 2024	47.20	47.20	46.47	46.69	46.69	-1.19%	936,937
Sep 30, 2024	46.89	47.25	46.69	47.25	47.25	0.59%	47,035
Sep 27, 2024	47.17	47.17	46.92	46.97	46.97	-0.21%	26,596
Sep 26, 2024	47.26	47.26	46.90	47.07	47.07	0.56%	29,302
Sep 25, 2024	46.93	46.97	46.78	46.81	46.81	-0.36%	48,823
Sep 24, 2024	46.86	46.98	46.62	46.98	46.98	0.45%	39,145
Sep 23, 2024	46.78	46.81	46.67	46.77	46.77	-0.06%	33,214
Sep 20, 2024	46.73	46.85	46.61	46.80	46.68	-0.17%	51,008
Sep 19, 2024	46.86	47.01	46.72	46.88	46.76	1.67%	35,726
Sep 18, 2024	46.32	46.68	45.63	46.11	45.99	-0.24%	42,452
Sep 17, 2024	46.39	46.52	46.11	46.22	46.10	-	27,108
Sep 16, 2024	46.15	46.26	46.03	46.22	46.10	0.06%	33,571
Sep 13, 2024	45.99	46.25	45.98	46.19	46.07	0.66%	27,788
Sep 12, 2024	45.67	45.95	45.48	45.89	45.77	0.58%	42,263
Sep 11, 2024	45.11	45.63	44.42	45.63	45.50	1.21%	34,026
Sep 10, 2024	45.04	45.09	44.66	45.08	44.96	0.51%	33,098
Sep 9, 2024	44.74	44.94	44.59	44.85	44.73	0.90%	37,363
Sep 6, 2024	45.15	45.26	44.31	44.45	44.33	-1.40%	37,673
Sep 5, 2024	45.24	45.39	44.92	45.08	44.96	-0.38%	37,035
Sep 4, 2024	45.17	45.41	45.11	45.25	45.13	-0.13%	108,006
Sep 3, 2024	46.01	46.01	45.20	45.31	45.19	-1.97%	43,649
Aug 30, 2024	45.94	46.26	45.74	46.22	46.10	0.87%	45,098
Aug 29, 2024	45.99	46.22	45.74	45.82	45.70	-0.22%	35,922
Aug 28, 2024	46.08	46.08	45.55	45.92	45.80	-0.30%	38,502
Aug 27, 2024	45.85	46.11	45.81	46.06	45.94	0.20%	41,105
Aug 26, 2024	46.19	46.20	45.87	45.97	45.85	-0.28%	142,670
Aug 23, 2024	45.90	46.18	45.74	46.10	45.98	0.96%	25,336
Aug 22, 2024	46.22	46.23	45.57	45.66	45.54	-0.83%	32,777
Aug 21, 2024	45.97	46.11	45.84	46.04	45.92	0.45%	37,716
Aug 20, 2024	45.88	46.00	45.78	45.84	45.71	-0.05%	66,179
Aug 19, 2024	45.46	45.86	45.43	45.86	45.74	0.90%	27,368
Aug 16, 2024	45.22	45.51	45.22	45.45	45.33	0.18%	22,496
Aug 15, 2024	45.06	45.37	45.05	45.37	45.25	1.82%	85,624
Aug 14, 2024	44.51	44.66	44.33	44.56	44.44	0.25%	99,993
Aug 13, 2024	43.96	44.45	43.96	44.45	44.33	1.69%	35,052
Aug 12, 2024	43.76	43.89	43.55	43.71	43.59	0.09%	38,285
Aug 9, 2024	43.45	43.71	43.37	43.67	43.55	0.39%	26,324
Aug 8, 2024	42.97	43.52	42.78	43.50	43.38	2.43%	129,182
Aug 7, 2024	43.36	43.55	42.47	42.47	42.36	-0.75%	63,775
Aug 6, 2024	42.62	43.42	42.46	42.79	42.68	0.97%	93,529
Aug 5, 2024	41.94	42.85	41.87	42.38	42.27	-2.99%	842,463
Aug 2, 2024	43.89	44.00	43.34	43.69	43.57	-1.84%	74,177
Aug 1, 2024	45.27	45.46	44.24	44.51	44.39	-1.60%	31,496