SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	45.48	46.42	45.48	46.26	46.26	0.72%	148,227
Apr 1, 2025	45.66	46.08	45.37	45.93	45.93	0.39%	332,791
Mar 31, 2025	44.98	45.88	44.80	45.75	45.75	0.51%	185,911
Mar 28, 2025	46.32	46.32	45.48	45.52	45.52	-2.04%	131,988
Mar 27, 2025	46.47	46.77	46.33	46.47	46.47	-0.32%	39,154
Mar 26, 2025	47.12	47.20	46.49	46.62	46.62	-1.02%	47,490
Mar 25, 2025	47.12	47.24	47.02	47.10	47.10	0.04%	126,177
Mar 24, 2025	46.77	47.10	46.77	47.08	47.08	1.62%	52,004
Mar 21, 2025	45.92	46.42	45.88	46.33	46.21	-0.04%	103,058
Mar 20, 2025	46.16	46.74	46.13	46.35	46.23	-0.24%	67,421
Mar 19, 2025	46.09	46.75	46.03	46.46	46.34	1.07%	114,053
Mar 18, 2025	46.28	46.28	45.85	45.97	45.85	-1.16%	89,123
Mar 17, 2025	46.13	46.71	46.13	46.51	46.39	0.78%	69,301
Mar 14, 2025	45.58	46.23	45.58	46.15	46.03	2.08%	102,311
Mar 13, 2025	45.79	45.85	45.09	45.21	45.09	-1.42%	187,378
Mar 12, 2025	46.19	46.20	45.43	45.86	45.74	0.53%	752,321
Mar 11, 2025	45.84	46.13	45.28	45.62	45.50	-0.76%	110,310
Mar 10, 2025	46.54	46.66	45.57	45.97	45.85	-2.75%	116,956
Mar 7, 2025	46.90	47.38	46.40	47.27	47.15	0.53%	108,904
Mar 6, 2025	47.25	47.65	46.82	47.02	46.90	-1.88%	144,440
Mar 5, 2025	47.41	48.06	47.10	47.92	47.80	1.10%	129,671
Mar 4, 2025	47.63	48.04	47.02	47.40	47.28	-1.23%	160,608
Mar 3, 2025	48.91	49.00	47.67	47.99	47.86	-1.58%	102,410
Feb 28, 2025	48.08	48.76	47.82	48.76	48.63	1.56%	66,755
Feb 27, 2025	48.98	49.09	48.01	48.01	47.88	-1.68%	340,277
Feb 26, 2025	48.97	49.24	48.62	48.83	48.70	0.02%	277,471
Feb 25, 2025	49.04	49.05	48.50	48.82	48.69	-0.41%	47,508
Feb 24, 2025	49.41	49.45	48.97	49.02	48.89	-0.48%	150,065
Feb 21, 2025	50.08	50.08	49.24	49.26	49.13	-1.71%	52,440
Feb 20, 2025	50.20	50.24	49.86	50.11	49.98	-0.44%	66,815
Feb 19, 2025	50.10	50.35	50.06	50.33	50.20	0.26%	45,843
Feb 18, 2025	50.20	50.20	49.98	50.20	50.07	0.20%	72,383
Feb 14, 2025	50.15	50.19	50.08	50.10	49.97	0.02%	63,483
Feb 13, 2025	49.67	50.11	49.61	50.09	49.96	1.05%	47,172
Feb 12, 2025	49.21	49.66	49.20	49.57	49.44	-0.28%	120,993
Feb 11, 2025	49.50	49.73	49.50	49.71	49.58	0.12%	24,380
Feb 10, 2025	49.60	49.73	49.49	49.65	49.52	0.61%	64,919
Feb 7, 2025	49.89	49.98	49.32	49.35	49.22	-0.94%	88,716
Feb 6, 2025	49.77	49.83	49.56	49.82	49.69	0.32%	45,831