Skip to main content
logo
Stratified LargeCap Index ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
82.30
+0.47 (0.57%)
At close: Jun 30, 2025, 4:00 PM
82.30
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT

SSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202582.0582.1082.0582.07-0.29%1,459
Jun 27, 202582.0782.0781.6581.8481.840.33%245
Jun 26, 202581.1781.5781.1781.5781.570.59%3,891
Jun 25, 202581.0981.0981.0981.0981.09-0.63%1,217
Jun 24, 202581.1181.6181.1181.6181.610.98%205
Jun 23, 202580.7180.8280.0180.8280.820.71%13,656
Jun 20, 202580.5180.6980.2580.2580.250.16%11,858
Jun 18, 202580.4180.4180.1280.1280.120.09%110
Jun 17, 202580.5180.5180.0580.0580.05-0.84%235
Jun 16, 202580.7380.7580.6880.7380.730.89%1,015
Jun 13, 202580.1680.4380.0280.0280.02-0.95%1,803
Jun 12, 202580.6080.8880.6080.7980.79-0.10%9,424
Jun 11, 202581.1081.1080.8780.8780.87-0.05%218
Jun 10, 202580.9280.9280.7280.9180.910.38%346
Jun 9, 202580.6480.6480.6080.6080.600.04%188
Jun 6, 202580.5780.5780.5780.5780.570.98%5
Jun 5, 202579.7979.7979.7979.7979.79-0.36%16
Jun 4, 202580.3280.3280.0780.0880.08-0.45%25,366
Jun 3, 202579.9280.5879.9080.4580.450.86%5,840
Jun 2, 202579.5079.7679.5079.7679.760.04%682
May 30, 202579.5279.7379.5279.7379.730.22%117
May 29, 202579.5579.5579.5579.5579.550.13%31
May 28, 202579.4579.4579.4579.4579.45-0.94%203
May 27, 202580.1780.2080.1780.2080.201.51%298
May 23, 202578.5279.0178.5279.0179.01-0.62%5,440
May 22, 202579.4579.5079.3679.5079.50-0.05%31,258
May 21, 202580.4280.4279.5479.5479.54-1.91%253
May 20, 202581.3481.3480.9981.0981.09-0.02%30,649
May 19, 202580.4681.1980.4681.1081.10-0.18%1,594
May 16, 202581.1581.2581.1581.2581.250.98%142
May 15, 202579.7780.4679.7080.4680.461.06%30,801
May 14, 202579.6679.7379.6279.6279.62-0.60%9,311
May 13, 202580.2380.3380.1080.1080.100.29%886
May 12, 202579.4379.8779.4379.8779.872.57%9,852
May 9, 202577.8777.8777.8777.8777.87-0.19%6
May 8, 202577.9378.6277.8878.0278.020.71%444
May 7, 202577.2977.6477.0777.4877.480.46%11,115
May 6, 202577.1777.3977.1277.1277.12-0.51%204
May 5, 202577.6577.6577.5277.5277.52-0.37%110
May 2, 202577.3677.8177.3677.8177.811.48%456
May 1, 202576.7476.9576.6776.6776.67-0.15%6,146
Apr 30, 202575.5176.7975.5176.7976.790.18%323,624
Apr 29, 202576.3976.6576.3976.6576.650.48%390
Apr 28, 202575.8076.2975.7376.2976.290.34%344
Apr 25, 202576.0176.1675.9376.0376.03-0.07%4,960
Apr 24, 202575.3376.0875.3376.0876.081.57%113
Apr 23, 202575.7475.7474.9174.9174.911.09%148
Apr 22, 202574.1074.1074.1074.1074.102.40%97
Apr 21, 202572.7972.7972.1472.3772.37-1.95%378
Apr 17, 202573.3773.8773.3773.8173.811.00%2,123