SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	55.22	55.43	55.16	55.41	-	0.60%	44,171
Oct 7, 2025	55.40	55.42	54.99	55.09	55.09	-0.42%	100,808
Oct 6, 2025	55.30	55.37	55.13	55.32	55.32	0.47%	158,724
Oct 3, 2025	55.19	55.38	55.03	55.06	55.06	-0.11%	192,915
Oct 2, 2025	55.20	55.21	54.94	55.12	55.12	0.11%	129,231
Oct 1, 2025	54.65	55.11	54.64	55.06	55.06	0.38%	84,177
Sep 30, 2025	54.55	54.88	54.48	54.85	54.85	0.40%	151,734
Sep 29, 2025	54.65	54.75	54.48	54.63	54.63	0.29%	131,317
Sep 26, 2025	54.26	54.50	54.17	54.47	54.47	0.55%	42,542
Sep 25, 2025	54.20	54.27	53.90	54.17	54.17	-0.50%	221,553
Sep 24, 2025	54.75	54.75	54.31	54.44	54.44	-0.31%	73,411
Sep 23, 2025	54.94	54.95	54.52	54.61	54.61	-0.62%	75,902
Sep 22, 2025	54.57	54.97	54.54	54.95	54.95	0.22%	160,962
Sep 19, 2025	54.70	54.85	54.57	54.83	54.70	0.53%	32,631
Sep 18, 2025	54.50	54.70	54.36	54.54	54.41	0.57%	81,117
Sep 17, 2025	54.33	54.41	53.86	54.23	54.10	-0.17%	199,779
Sep 16, 2025	54.48	54.48	54.28	54.32	54.19	-0.13%	37,568
Sep 15, 2025	54.34	54.42	54.31	54.39	54.26	0.47%	41,328
Sep 12, 2025	54.15	54.26	54.10	54.14	54.01	-0.06%	28,080
Sep 11, 2025	53.82	54.18	53.82	54.17	54.04	0.95%	61,233
Sep 10, 2025	53.79	53.88	53.56	53.66	53.54	0.19%	93,617
Sep 9, 2025	53.41	53.57	53.29	53.56	53.44	0.28%	48,763
Sep 8, 2025	53.36	53.51	53.32	53.41	53.29	0.28%	152,311
Sep 5, 2025	53.62	53.68	52.96	53.26	53.14	-0.25%	50,223
Sep 4, 2025	53.06	53.41	52.95	53.39	53.27	0.79%	94,004
Sep 3, 2025	52.88	53.00	52.70	52.97	52.85	0.59%	81,210
Sep 2, 2025	52.42	52.66	52.20	52.66	52.54	-0.72%	78,399
Aug 29, 2025	53.28	53.28	52.90	53.04	52.92	-0.58%	28,863
Aug 28, 2025	53.21	53.42	53.13	53.35	53.23	0.25%	91,675
Aug 27, 2025	53.03	53.26	53.03	53.22	53.09	0.22%	49,107
Aug 26, 2025	52.86	53.10	52.78	53.10	52.98	0.49%	24,094
Aug 25, 2025	52.96	53.09	52.84	52.84	52.72	-0.49%	96,052
Aug 22, 2025	52.49	53.19	52.49	53.10	52.98	1.49%	93,932
Aug 21, 2025	52.40	52.51	52.17	52.32	52.20	-0.46%	62,797
Aug 20, 2025	52.65	52.65	52.11	52.56	52.44	-0.23%	234,518
Aug 19, 2025	52.94	53.04	52.59	52.68	52.56	-0.47%	113,119
Aug 18, 2025	52.92	53.02	52.88	52.93	52.81	-0.06%	220,774
Aug 15, 2025	53.22	53.22	52.96	52.96	52.84	-0.21%	56,361
Aug 14, 2025	52.95	53.14	52.94	53.07	52.95	-	94,170
Aug 13, 2025	53.09	53.20	52.93	53.07	52.95	0.25%	38,395
Aug 12, 2025	52.58	52.94	52.46	52.94	52.82	1.15%	38,688
Aug 11, 2025	52.46	52.59	52.32	52.34	52.22	-0.19%	41,775
Aug 8, 2025	52.17	52.49	52.17	52.44	52.32	0.75%	66,150
Aug 7, 2025	52.33	52.40	51.78	52.05	51.93	-	29,507
Aug 6, 2025	51.76	52.12	51.69	52.05	51.93	0.70%	42,911
Aug 5, 2025	52.00	52.04	51.62	51.69	51.57	-0.48%	71,432
Aug 4, 2025	51.49	51.94	51.49	51.94	51.82	1.52%	82,780
Aug 1, 2025	51.47	51.49	50.97	51.16	51.04	-1.56%	77,738
Jul 31, 2025	52.56	52.60	51.87	51.97	51.85	-0.34%	45,743
Jul 30, 2025	52.27	52.35	51.97	52.15	52.02	-0.11%	27,420