SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	45.01	45.30	44.90	45.23	45.11	1.82%	1,969,082
Jul 30, 2024	44.81	44.81	44.19	44.42	44.30	-0.54%	40,151
Jul 29, 2024	44.77	44.83	44.56	44.66	44.54	0.11%	40,890
Jul 26, 2024	44.42	44.81	44.38	44.61	44.49	0.90%	60,886
Jul 25, 2024	44.38	44.84	44.07	44.21	44.09	-0.36%	143,280
Jul 24, 2024	45.05	45.05	44.31	44.37	44.25	-2.31%	36,745
Jul 23, 2024	45.46	45.66	45.40	45.42	45.30	-0.13%	33,260
Jul 22, 2024	45.36	45.53	45.19	45.48	45.36	1.22%	66,307
Jul 19, 2024	45.21	45.34	44.91	44.93	44.81	-0.69%	27,297
Jul 18, 2024	45.80	45.83	45.09	45.24	45.12	-0.88%	39,618
Jul 17, 2024	45.82	45.87	45.61	45.64	45.52	-1.40%	42,039
Jul 16, 2024	46.17	46.32	46.11	46.29	46.17	0.61%	68,662
Jul 15, 2024	46.11	46.21	45.92	46.01	45.89	0.35%	41,646
Jul 12, 2024	45.74	46.19	45.70	45.85	45.73	0.44%	22,592
Jul 11, 2024	46.09	46.10	45.59	45.65	45.53	-0.83%	40,549
Jul 10, 2024	45.68	46.07	45.68	46.03	45.91	0.90%	57,039
Jul 9, 2024	45.65	45.70	45.58	45.62	45.50	0.16%	41,074
Jul 8, 2024	45.55	45.62	45.47	45.55	45.42	0.10%	31,640
Jul 5, 2024	45.24	45.51	45.21	45.50	45.38	0.64%	31,330
Jul 3, 2024	44.99	45.22	44.99	45.21	45.09	0.53%	41,163
Jul 2, 2024	44.51	44.99	44.51	44.97	44.85	0.67%	47,948