SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	60.59	60.87	60.30	60.68	60.68	0.53%	114,575
Jun 11, 2026	59.61	60.53	59.25	60.36	60.36	1.79%	112,716
Jun 10, 2026	60.03	60.38	59.30	59.30	59.30	-1.76%	71,156
Jun 9, 2026	60.82	61.06	59.14	60.36	60.36	-0.21%	69,707
Jun 8, 2026	60.85	60.98	60.43	60.49	60.49	0.22%	70,571
Jun 5, 2026	61.57	61.57	60.28	60.36	60.36	-2.57%	69,832
Jun 4, 2026	61.49	62.02	61.43	61.95	61.95	0.44%	46,770
Jun 3, 2026	62.05	62.08	61.63	61.68	61.68	-0.77%	90,558
Jun 2, 2026	62.00	62.21	61.99	62.16	62.16	0.14%	52,296
Jun 1, 2026	61.91	62.23	61.85	62.07	62.07	0.16%	72,397
May 29, 2026	61.95	62.12	61.87	61.97	61.97	0.26%	142,417
May 28, 2026	61.43	61.85	61.37	61.81	61.81	0.60%	84,901
May 27, 2026	61.52	61.52	61.31	61.44	61.44	0.02%	87,436
May 26, 2026	61.33	61.56	61.26	61.43	61.43	0.70%	145,247
May 22, 2026	61.02	61.25	60.99	61.00	61.00	0.38%	34,728
May 21, 2026	60.39	60.86	60.32	60.77	60.77	0.16%	50,914
May 20, 2026	60.13	60.67	59.97	60.67	60.67	1.18%	79,509
May 19, 2026	60.10	60.28	59.83	59.96	59.96	-0.70%	52,094
May 18, 2026	60.51	60.64	59.99	60.38	60.38	-0.03%	63,979
May 15, 2026	60.73	60.80	60.37	60.40	60.40	-1.31%	66,444
May 14, 2026	60.92	61.34	60.92	61.20	61.20	0.74%	65,003
May 13, 2026	60.42	60.86	60.20	60.75	60.75	0.60%	71,153
May 12, 2026	60.32	60.43	59.90	60.39	60.39	-0.10%	225,014
May 11, 2026	60.31	60.60	60.27	60.45	60.45	0.12%	1,607,673
May 8, 2026	60.23	60.42	60.12	60.38	60.38	0.75%	74,630
May 7, 2026	60.17	60.31	59.80	59.93	59.93	-0.23%	52,226
May 6, 2026	59.52	60.11	59.52	60.07	60.07	1.52%	116,453
May 5, 2026	58.99	59.26	58.99	59.17	59.17	0.75%	144,221
May 4, 2026	58.85	59.06	58.46	58.73	58.73	-0.39%	78,043
May 1, 2026	59.03	59.32	58.89	58.96	58.96	0.32%	243,841
Apr 30, 2026	58.38	58.85	58.11	58.77	58.77	0.98%	511,642
Apr 29, 2026	58.22	58.32	57.97	58.20	58.20	-0.12%	159,958
Apr 28, 2026	58.31	58.33	58.06	58.27	58.27	-0.44%	332,435
Apr 27, 2026	58.34	58.58	58.28	58.53	58.53	0.12%	356,459
Apr 24, 2026	58.23	58.50	58.07	58.46	58.46	0.78%	199,522
Apr 23, 2026	58.09	58.31	57.52	58.01	58.01	-0.38%	355,464
Apr 22, 2026	58.11	58.25	58.05	58.23	58.23	0.97%	92,935
Apr 21, 2026	58.19	58.29	57.59	57.67	57.67	-0.67%	123,535
Apr 20, 2026	58.04	58.15	57.86	58.06	58.06	-0.22%	146,910
Apr 17, 2026	57.82	58.42	57.82	58.19	58.19	1.31%	118,614
Apr 16, 2026	57.36	57.51	57.18	57.44	57.44	0.19%	137,153
Apr 15, 2026	56.96	57.35	56.85	57.33	57.33	0.90%	89,612
Apr 14, 2026	56.25	56.85	56.25	56.82	56.82	1.32%	41,994
Apr 13, 2026	55.38	56.11	55.31	56.08	56.08	0.97%	64,945
Apr 10, 2026	55.71	55.77	55.49	55.54	55.54	-0.11%	64,129
Apr 9, 2026	55.15	55.69	55.07	55.60	55.60	0.69%	88,745
Apr 8, 2026	55.38	55.38	54.89	55.22	55.22	2.62%	239,871
Apr 7, 2026	53.58	53.81	53.18	53.81	53.81	0.07%	61,746
Apr 6, 2026	53.56	53.81	53.52	53.77	53.77	0.39%	108,678
Apr 2, 2026	52.74	53.70	52.65	53.56	53.56	0.11%	50,659