SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	54.65	54.86	54.65	54.86	-	1.29%	7,539
Mar 13, 2026	54.76	54.96	54.10	54.16	54.16	-0.59%	113,082
Mar 12, 2026	54.95	54.95	54.48	54.48	54.48	-1.63%	63,768
Mar 11, 2026	55.52	55.62	55.17	55.38	55.38	-0.13%	154,404
Mar 10, 2026	55.52	55.98	55.30	55.45	55.45	-0.16%	86,639
Mar 9, 2026	54.55	55.64	54.24	55.54	55.54	0.87%	131,743
Mar 6, 2026	55.15	55.35	54.92	55.06	55.06	-1.38%	134,163
Mar 5, 2026	55.88	56.18	55.37	55.83	55.83	-0.65%	70,633
Mar 4, 2026	55.85	56.31	55.83	56.20	56.20	0.91%	33,270
Mar 3, 2026	55.25	55.86	54.85	55.69	55.69	-0.94%	61,061
Mar 2, 2026	55.55	56.39	55.54	56.22	56.22	0.02%	79,079
Feb 27, 2026	56.00	56.27	55.83	56.21	56.21	-0.48%	132,674
Feb 26, 2026	56.82	56.82	56.10	56.48	56.48	-0.60%	74,750
Feb 25, 2026	56.55	56.85	56.55	56.82	56.82	0.89%	40,277
Feb 24, 2026	55.89	56.39	55.89	56.32	56.32	0.75%	2,037,406
Feb 23, 2026	56.37	56.53	55.77	55.90	55.90	-1.08%	57,880
Feb 20, 2026	55.95	56.54	55.95	56.51	56.51	0.77%	48,968
Feb 19, 2026	56.00	56.19	55.86	56.08	56.08	-0.27%	77,870
Feb 18, 2026	56.10	56.47	56.08	56.23	56.23	0.41%	49,236
Feb 17, 2026	55.78	56.17	55.48	56.00	56.00	0.21%	83,661
Feb 13, 2026	55.82	56.23	55.68	55.88	55.88	0.09%	115,713
Feb 12, 2026	56.94	56.96	55.78	55.83	55.83	-1.57%	48,671
Feb 11, 2026	57.14	57.14	56.58	56.72	56.72	-0.12%	50,492
Feb 10, 2026	57.00	57.13	56.76	56.79	56.79	-0.21%	53,517
Feb 9, 2026	56.55	57.06	56.55	56.91	56.91	0.48%	63,111
Feb 6, 2026	55.88	56.78	55.88	56.64	56.64	1.91%	80,456
Feb 5, 2026	55.85	56.05	55.48	55.58	55.58	-1.28%	123,194
Feb 4, 2026	56.69	56.69	55.93	56.30	56.30	-0.53%	127,738
Feb 3, 2026	57.17	57.17	56.16	56.60	56.60	-0.89%	40,425
Feb 2, 2026	56.61	57.23	56.61	57.11	57.11	0.55%	54,373
Jan 30, 2026	56.79	56.98	56.45	56.80	56.80	-0.35%	56,166
Jan 29, 2026	57.17	57.17	56.37	57.00	57.00	-0.23%	73,490
Jan 28, 2026	57.27	57.34	57.05	57.13	57.13	-0.07%	45,924
Jan 27, 2026	57.05	57.26	57.00	57.17	57.17	0.37%	100,569
Jan 26, 2026	56.74	57.05	56.74	56.96	56.96	0.58%	39,796
Jan 23, 2026	56.55	56.75	56.52	56.63	56.63	0.05%	52,414
Jan 22, 2026	56.71	56.83	56.48	56.60	56.60	0.52%	2,668,653
Jan 21, 2026	55.82	56.55	55.74	56.31	56.31	1.06%	80,839
Jan 20, 2026	56.04	56.29	55.65	55.72	55.72	-2.09%	430,525
Jan 16, 2026	57.06	57.06	56.86	56.91	56.91	-0.01%	32,651
Jan 15, 2026	57.15	57.19	56.88	56.92	56.92	0.27%	43,832
Jan 14, 2026	56.86	56.86	56.44	56.76	56.76	-0.61%	49,654
Jan 13, 2026	57.25	57.25	56.91	57.11	57.11	-0.24%	49,826
Jan 12, 2026	56.88	57.31	56.88	57.25	57.25	0.17%	44,473
Jan 9, 2026	56.87	57.24	56.76	57.15	57.15	0.63%	52,183
Jan 8, 2026	56.74	56.89	56.66	56.79	56.79	-0.07%	51,364
Jan 7, 2026	57.00	57.17	56.83	56.83	56.83	-0.28%	82,689
Jan 6, 2026	56.65	57.03	56.65	56.99	56.99	0.60%	59,902
Jan 5, 2026	56.48	56.76	56.48	56.65	56.65	0.71%	72,370
Jan 2, 2026	56.50	56.57	56.00	56.25	56.25	0.11%	54,311