SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	62.68	62.77	62.48	62.58	62.58	-0.21%	25,738
Aug 21, 2026	62.72	62.80	62.62	62.71	62.71	0.48%	48,858
Aug 20, 2026	62.76	62.87	62.40	62.41	62.41	-0.91%	43,217
Aug 19, 2026	63.12	63.20	62.96	62.98	62.98	0.21%	31,936
Aug 18, 2026	62.99	63.00	62.85	62.85	62.85	-0.70%	40,304
Aug 17, 2026	63.65	63.69	63.29	63.29	63.29	-0.57%	37,399
Aug 14, 2026	63.86	63.86	63.58	63.65	63.65	-0.22%	24,737
Aug 13, 2026	63.64	63.96	63.62	63.79	63.79	0.60%	33,817
Aug 12, 2026	63.53	63.53	63.31	63.41	63.41	0.26%	21,207
Aug 11, 2026	63.63	63.63	63.16	63.25	63.25	-0.35%	22,375
Aug 10, 2026	63.48	63.61	63.41	63.47	63.47	-0.13%	34,645
Aug 7, 2026	63.32	63.60	63.32	63.55	63.55	0.67%	26,247
Aug 6, 2026	63.33	63.42	63.08	63.13	63.13	-0.17%	38,046
Aug 5, 2026	63.74	63.77	63.24	63.24	63.24	-0.19%	55,840
Aug 4, 2026	62.42	63.51	62.42	63.36	63.36	1.82%	47,765
Aug 3, 2026	61.51	62.29	61.51	62.23	62.23	1.53%	245,772
Jul 31, 2026	61.10	61.44	60.63	61.29	61.29	0.71%	42,742
Jul 30, 2026	60.43	60.93	60.35	60.86	60.86	1.53%	434,369
Jul 29, 2026	60.76	60.98	59.89	59.94	59.94	-1.48%	30,570
Jul 28, 2026	60.65	60.97	60.53	60.84	60.84	0.31%	35,944
Jul 27, 2026	61.11	61.11	60.42	60.65	60.65	0.13%	43,710
Jul 24, 2026	60.49	60.95	60.45	60.57	60.57	0.15%	20,842
Jul 23, 2026	60.59	60.78	60.24	60.48	60.48	-1.34%	31,932
Jul 22, 2026	61.25	61.49	61.25	61.30	61.30	-0.11%	24,148
Jul 21, 2026	61.21	61.41	61.07	61.37	61.37	0.78%	34,353
Jul 20, 2026	61.31	61.44	60.86	60.89	60.89	-0.20%	36,727
Jul 17, 2026	61.02	61.33	60.84	61.01	61.01	-1.09%	47,968
Jul 16, 2026	61.82	61.97	61.48	61.68	61.68	-0.45%	41,292
Jul 15, 2026	61.88	62.03	61.65	61.96	61.96	0.47%	98,862
Jul 14, 2026	61.63	61.78	61.47	61.67	61.67	0.36%	122,376
Jul 13, 2026	61.71	61.85	61.39	61.45	61.45	-0.76%	79,261
Jul 10, 2026	61.70	61.97	61.42	61.92	61.92	0.39%	39,986
Jul 9, 2026	61.26	61.69	61.18	61.68	61.68	0.82%	57,816
Jul 8, 2026	61.01	61.20	60.71	61.18	61.18	-0.30%	26,198
Jul 7, 2026	61.60	61.60	61.24	61.37	61.37	-0.46%	58,805
Jul 6, 2026	61.40	61.76	61.35	61.65	61.65	0.83%	58,343
Jul 2, 2026	61.27	61.60	60.79	61.14	61.14	0.02%	52,573
Jul 1, 2026	61.03	61.42	60.91	61.13	61.13	0.05%	56,314
Jun 30, 2026	60.74	61.27	60.74	61.10	61.10	0.64%	97,169
Jun 29, 2026	60.41	60.76	60.08	60.71	60.71	1.35%	44,824
Jun 26, 2026	59.71	60.31	59.71	59.90	59.90	-0.22%	44,987
Jun 25, 2026	60.55	60.62	59.88	60.03	60.03	-0.08%	38,459
Jun 24, 2026	60.26	60.66	59.96	60.08	60.08	-0.05%	81,526
Jun 23, 2026	60.16	60.54	60.00	60.11	60.11	-1.36%	59,054
Jun 22, 2026	61.23	61.40	60.83	60.94	60.94	-0.40%	91,360
Jun 18, 2026	61.43	61.43	61.09	61.32	61.18	1.09%	39,293
Jun 17, 2026	61.51	61.59	60.54	60.66	60.53	-1.29%	43,241
Jun 16, 2026	61.81	61.85	61.44	61.45	61.31	-0.52%	33,293
Jun 15, 2026	61.56	61.93	61.56	61.77	61.63	1.80%	74,805
Jun 12, 2026	60.59	60.87	60.30	60.68	60.55	0.53%	114,575