SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	59.61	60.53	59.25	60.36	60.23	1.79%	112,716
Jun 10, 2026	60.03	60.38	59.30	59.30	59.17	-1.76%	71,282
Jun 9, 2026	60.82	61.06	59.14	60.36	60.23	-0.21%	69,727
Jun 8, 2026	60.85	60.98	60.43	60.49	60.36	0.22%	70,574
Jun 5, 2026	61.57	61.57	60.28	60.36	60.23	-2.57%	69,832
Jun 4, 2026	61.49	62.02	61.43	61.95	61.81	0.44%	46,770
Jun 3, 2026	62.05	62.08	61.63	61.68	61.54	-0.77%	90,562
Jun 2, 2026	62.00	62.21	61.99	62.16	62.02	0.14%	52,296
Jun 1, 2026	61.91	62.23	61.85	62.07	61.93	0.16%	72,397
May 29, 2026	61.95	62.12	61.87	61.97	61.83	0.26%	142,417
May 28, 2026	61.43	61.85	61.37	61.81	61.67	0.60%	85,627
May 27, 2026	61.52	61.52	61.31	61.44	61.30	0.02%	87,436
May 26, 2026	61.33	61.56	61.26	61.43	61.29	0.70%	145,248
May 22, 2026	61.02	61.25	60.99	61.00	60.87	0.38%	34,728
May 21, 2026	60.39	60.86	60.32	60.77	60.64	0.16%	50,914
May 20, 2026	60.13	60.67	59.97	60.67	60.54	1.18%	79,514
May 19, 2026	60.10	60.28	59.83	59.96	59.83	-0.70%	52,094
May 18, 2026	60.51	60.64	59.99	60.38	60.25	-0.03%	63,979
May 15, 2026	60.73	60.80	60.37	60.40	60.27	-1.31%	66,444
May 14, 2026	60.92	61.34	60.92	61.20	61.06	0.74%	65,003
May 13, 2026	60.42	60.86	60.20	60.75	60.62	0.60%	71,153
May 12, 2026	60.32	60.43	59.90	60.39	60.26	-0.10%	225,014
May 11, 2026	60.31	60.60	60.27	60.45	60.32	0.12%	1,607,673
May 8, 2026	60.23	60.42	60.12	60.38	60.25	0.75%	74,630
May 7, 2026	60.17	60.31	59.80	59.93	59.80	-0.23%	52,226
May 6, 2026	59.52	60.11	59.52	60.07	59.94	1.52%	116,453
May 5, 2026	58.99	59.26	58.99	59.17	59.04	0.75%	144,221
May 4, 2026	58.85	59.06	58.46	58.73	58.60	-0.39%	78,043
May 1, 2026	59.03	59.32	58.89	58.96	58.83	0.32%	243,841
Apr 30, 2026	58.38	58.85	58.11	58.77	58.64	0.98%	511,642
Apr 29, 2026	58.22	58.32	57.97	58.20	58.07	-0.12%	159,958
Apr 28, 2026	58.31	58.33	58.06	58.27	58.14	-0.44%	332,435
Apr 27, 2026	58.34	58.58	58.28	58.53	58.40	0.12%	356,459
Apr 24, 2026	58.23	58.50	58.07	58.46	58.33	0.78%	199,522
Apr 23, 2026	58.09	58.31	57.52	58.01	57.88	-0.38%	355,464
Apr 22, 2026	58.11	58.25	58.05	58.23	58.10	0.97%	92,935