SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	48.35	48.75	47.51	48.74	48.61	0.29%	40,417
May 30, 2025	48.46	48.64	48.00	48.60	48.47	0.08%	138,928
May 29, 2025	48.82	48.82	48.23	48.56	48.43	0.39%	199,697
May 28, 2025	48.67	48.76	48.31	48.37	48.24	-0.51%	119,538
May 27, 2025	48.16	48.64	48.14	48.62	48.49	2.06%	68,675
May 23, 2025	47.39	47.83	47.26	47.64	47.52	-0.58%	109,512
May 22, 2025	47.94	48.23	47.84	47.92	47.80	-0.04%	91,836
May 21, 2025	48.41	48.72	47.86	47.94	47.82	-1.64%	178,038
May 20, 2025	48.72	48.85	48.53	48.74	48.61	-0.43%	91,082
May 19, 2025	48.36	48.97	48.36	48.95	48.82	0.16%	72,118
May 16, 2025	48.65	48.87	48.45	48.87	48.74	0.70%	57,278
May 15, 2025	48.16	48.59	48.14	48.53	48.40	0.52%	98,117
May 14, 2025	48.29	48.42	48.15	48.28	48.15	0.12%	160,402
May 13, 2025	47.90	48.39	47.90	48.22	48.10	0.71%	45,610
May 12, 2025	47.81	47.93	47.46	47.88	47.76	3.27%	73,065
May 9, 2025	46.57	46.62	46.25	46.37	46.24	-0.10%	33,380
May 8, 2025	46.44	46.88	46.17	46.41	46.29	0.56%	121,811
May 7, 2025	46.06	46.31	45.72	46.15	46.03	0.44%	59,588