SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	54.15	54.22	54.10	54.24	-	0.13%	16,756
Sep 11, 2025	53.82	54.18	53.82	54.17	54.17	0.95%	61,233
Sep 10, 2025	53.79	53.88	53.56	53.66	53.66	0.19%	93,617
Sep 9, 2025	53.41	53.57	53.29	53.56	53.56	0.28%	48,763
Sep 8, 2025	53.36	53.51	53.32	53.41	53.41	0.28%	152,311
Sep 5, 2025	53.62	53.68	52.96	53.26	53.26	-0.25%	50,223
Sep 4, 2025	53.06	53.41	52.95	53.39	53.39	0.79%	94,004
Sep 3, 2025	52.88	53.00	52.70	52.97	52.97	0.59%	81,210
Sep 2, 2025	52.42	52.66	52.20	52.66	52.66	-0.72%	78,399
Aug 29, 2025	53.28	53.28	52.90	53.04	53.04	-0.58%	28,863
Aug 28, 2025	53.21	53.42	53.13	53.35	53.35	0.25%	91,675
Aug 27, 2025	53.03	53.26	53.03	53.22	53.22	0.22%	49,107
Aug 26, 2025	52.86	53.10	52.78	53.10	53.10	0.49%	24,094
Aug 25, 2025	52.96	53.09	52.84	52.84	52.84	-0.49%	96,052
Aug 22, 2025	52.49	53.19	52.49	53.10	53.10	1.49%	93,932
Aug 21, 2025	52.40	52.51	52.17	52.32	52.32	-0.46%	62,797
Aug 20, 2025	52.65	52.65	52.11	52.56	52.56	-0.23%	234,518
Aug 19, 2025	52.94	53.04	52.59	52.68	52.68	-0.47%	113,119
Aug 18, 2025	52.92	53.02	52.88	52.93	52.93	-0.06%	220,774
Aug 15, 2025	53.22	53.22	52.96	52.96	52.96	-0.21%	56,361
Aug 14, 2025	52.95	53.14	52.94	53.07	53.07	-	94,170
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