SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	53.40	53.77	53.29	53.50	53.50	0.89%	48,894
Mar 31, 2026	52.07	53.11	52.01	53.03	53.03	2.99%	101,056
Mar 30, 2026	52.17	52.17	51.28	51.49	51.49	-0.37%	175,367
Mar 27, 2026	52.40	52.40	51.59	51.68	51.68	-1.84%	104,642
Mar 26, 2026	53.21	53.43	52.61	52.65	52.65	-1.77%	97,345
Mar 25, 2026	53.79	53.90	53.40	53.60	53.60	0.62%	210,696
Mar 24, 2026	53.15	53.57	53.03	53.27	53.27	-0.49%	92,448
Mar 23, 2026	53.78	54.10	53.49	53.53	53.53	1.11%	66,801
Mar 20, 2026	53.78	53.78	52.79	53.07	52.94	-1.45%	149,778
Mar 19, 2026	53.63	54.05	53.49	53.85	53.72	-0.36%	86,418
Mar 18, 2026	54.63	54.69	54.03	54.05	53.91	-1.40%	138,555
Mar 17, 2026	54.93	55.13	54.79	54.81	54.68	0.19%	52,817
Mar 16, 2026	54.65	54.87	54.55	54.71	54.57	1.01%	44,935
Mar 13, 2026	54.76	54.96	54.10	54.16	54.03	-0.59%	113,129