SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	58.99	59.13	58.99	59.11	-	0.65%	50,588
May 4, 2026	58.85	59.06	58.46	58.73	58.73	-0.39%	78,023
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%	511,587
Apr 29, 2026	58.22	58.32	57.97	58.20	58.20	-0.12%	159,952
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%	356,451
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%	92,911
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%	146,693
Apr 17, 2026	57.82	58.42	57.82	58.19	58.19	1.31%	118,612
Apr 16, 2026	57.36	57.51	57.18	57.44	57.44	0.19%	137,133
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%	41,987
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%	64,128
Apr 9, 2026	55.15	55.69	55.07	55.60	55.60	0.69%	88,713
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%	57,144
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%	50,658
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%	100,936
Mar 30, 2026	52.17	52.17	51.28	51.49	51.49	-0.37%	175,366
Mar 27, 2026	52.40	52.40	51.59	51.68	51.68	-1.84%	104,632
Mar 26, 2026	53.21	53.43	52.61	52.65	52.65	-1.77%	97,137
Mar 25, 2026	53.79	53.90	53.40	53.60	53.60	0.62%	210,606
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	0.87%	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
Mar 12, 2026	54.95	54.95	54.48	54.48	54.35	-1.63%	63,768
Mar 11, 2026	55.52	55.62	55.17	55.38	55.24	-0.13%	154,928
Mar 10, 2026	55.52	55.98	55.30	55.45	55.32	-0.16%	86,639
Mar 9, 2026	54.55	55.64	54.24	55.54	55.40	0.87%	133,975
Mar 6, 2026	55.15	55.35	54.92	55.06	54.93	-1.38%	134,163
Mar 5, 2026	55.88	56.18	55.37	55.83	55.69	-0.65%	70,636
Mar 4, 2026	55.85	56.31	55.83	56.20	56.06	0.91%	33,294
Mar 3, 2026	55.25	55.86	54.85	55.69	55.55	-0.94%	61,261
Mar 2, 2026	55.55	56.39	55.54	56.22	56.08	0.02%	79,079
Feb 27, 2026	56.00	56.27	55.83	56.21	56.07	-0.48%	132,680
Feb 26, 2026	56.82	56.82	56.10	56.48	56.34	-0.60%	74,750
Feb 25, 2026	56.55	56.85	56.55	56.82	56.68	0.89%	40,277
Feb 24, 2026	55.89	56.39	55.89	56.32	56.18	0.75%	2,037,406