Stratified LargeCap Index ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
85.67
+0.38 (0.45%)
At close: Aug 27, 2025, 4:00 PM
85.67
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT
SSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 85.32 | 85.50 | 85.20 | 85.52 | - | 0.27% | 192 |
| Aug 26, 2025 | 85.20 | 85.29 | 85.20 | 85.29 | 85.29 | - | 870 |
| Aug 25, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -0.58% | 119 |
| Aug 22, 2025 | 85.91 | 85.91 | 85.79 | 85.79 | 85.79 | 1.64% | 3,672 |
| Aug 21, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.35% | 73 |
| Aug 20, 2025 | 84.55 | 84.70 | 84.43 | 84.70 | 84.70 | 0.02% | 2,665 |
| Aug 19, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.24% | 90 |
| Aug 18, 2025 | 84.58 | 84.60 | 84.48 | 84.48 | 84.48 | 0.05% | 744 |
| Aug 15, 2025 | 84.74 | 84.74 | 84.44 | 84.44 | 84.44 | -0.19% | 111 |
| Aug 14, 2025 | 84.47 | 84.60 | 84.46 | 84.60 | 84.60 | -0.60% | 6,817 |
| Aug 13, 2025 | 84.54 | 85.11 | 84.54 | 85.11 | 85.11 | 1.26% | 1,393 |
| Aug 12, 2025 | 83.10 | 84.05 | 83.10 | 84.05 | 84.05 | 1.45% | 220 |
| Aug 11, 2025 | 83.19 | 83.24 | 82.85 | 82.85 | 82.85 | -0.30% | 289 |
| Aug 8, 2025 | 83.02 | 83.10 | 83.02 | 83.10 | 83.10 | 0.31% | 293 |
| Aug 7, 2025 | 83.53 | 83.53 | 82.58 | 82.85 | 82.85 | -0.16% | 1,931 |
| Aug 6, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.06% | 22 |
| Aug 5, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.26% | 13 |
| Aug 4, 2025 | 83.00 | 83.15 | 82.99 | 83.15 | 83.15 | 1.17% | 975 |
| Aug 1, 2025 | 81.97 | 82.18 | 81.97 | 82.18 | 82.18 | -0.81% | 626 |
| Jul 31, 2025 | 83.81 | 83.83 | 82.85 | 82.85 | 82.85 | -0.84% | 5,250 |
| Jul 30, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.52% | 87 |
| Jul 29, 2025 | 83.91 | 84.01 | 83.91 | 84.00 | 84.00 | -0.07% | 2,092 |
| Jul 28, 2025 | 84.25 | 84.25 | 84.03 | 84.06 | 84.06 | -0.43% | 3,690 |
| Jul 25, 2025 | 83.98 | 84.42 | 83.98 | 84.42 | 84.42 | 0.35% | 122 |
| Jul 24, 2025 | 84.40 | 84.47 | 84.12 | 84.12 | 84.12 | -0.55% | 1,598 |
| Jul 23, 2025 | 84.17 | 84.59 | 84.17 | 84.59 | 84.59 | 0.78% | 137 |
| Jul 22, 2025 | 83.31 | 83.93 | 83.31 | 83.93 | 83.93 | 1.23% | 112 |
| Jul 21, 2025 | 83.21 | 83.21 | 82.91 | 82.91 | 82.91 | -0.15% | 107 |
| Jul 18, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.06% | 28 |
| Jul 17, 2025 | 83.00 | 83.08 | 83.00 | 83.08 | 83.08 | 0.69% | 420 |
| Jul 16, 2025 | 82.39 | 82.51 | 82.19 | 82.51 | 82.51 | 0.15% | 545 |
| Jul 15, 2025 | 82.57 | 82.67 | 82.39 | 82.39 | 82.39 | -1.17% | 5,736 |
| Jul 14, 2025 | 83.26 | 83.37 | 83.19 | 83.37 | 83.37 | - | 40,685 |
| Jul 11, 2025 | 83.51 | 83.51 | 83.28 | 83.37 | 83.37 | -0.68% | 359 |
| Jul 10, 2025 | 84.09 | 84.10 | 83.94 | 83.94 | 83.94 | 0.49% | 1,252 |
| Jul 9, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.28% | 19 |
| Jul 8, 2025 | 83.29 | 83.30 | 83.29 | 83.30 | 83.30 | 0.31% | 1,087 |
| Jul 7, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.83% | 77 |
| Jul 3, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.49% | 23 |
| Jul 2, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 0.16% | 14 |
| Jul 1, 2025 | 82.43 | 83.32 | 82.43 | 83.20 | 83.20 | 1.08% | 10,129 |
| Jun 30, 2025 | 82.05 | 82.30 | 82.05 | 82.30 | 82.30 | 0.57% | 1,459 |
| Jun 27, 2025 | 82.07 | 82.07 | 81.65 | 81.84 | 81.84 | 0.33% | 245 |
| Jun 26, 2025 | 81.17 | 81.57 | 81.17 | 81.57 | 81.57 | 0.59% | 3,891 |
| Jun 25, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -0.63% | 1,217 |
| Jun 24, 2025 | 81.11 | 81.61 | 81.11 | 81.61 | 81.61 | 0.98% | 205 |
| Jun 23, 2025 | 80.71 | 80.82 | 80.01 | 80.82 | 80.82 | 0.71% | 13,656 |
| Jun 20, 2025 | 80.51 | 80.69 | 80.25 | 80.25 | 80.25 | 0.16% | 11,858 |
| Jun 18, 2025 | 80.41 | 80.41 | 80.12 | 80.12 | 80.12 | 0.09% | 110 |
| Jun 17, 2025 | 80.51 | 80.51 | 80.05 | 80.05 | 80.05 | -0.84% | 235 |