Stratified LargeCap Index ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
89.48
+0.56 (0.63%)
At close: Jan 9, 2026, 4:00 PM EST
89.48
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
SSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 0.63% | 125 |
| Jan 8, 2026 | 88.48 | 88.96 | 88.48 | 88.92 | 88.92 | 0.92% | 2,816 |
| Jan 7, 2026 | 88.36 | 88.48 | 88.11 | 88.11 | 88.11 | -1.04% | 429 |
| Jan 6, 2026 | 88.38 | 89.04 | 88.36 | 89.04 | 89.04 | 1.00% | 1,569 |
| Jan 5, 2026 | 87.87 | 88.15 | 87.87 | 88.15 | 88.15 | 0.89% | 671 |
| Jan 2, 2026 | 86.90 | 87.38 | 86.90 | 87.38 | 87.38 | 0.55% | 858 |
| Dec 31, 2025 | 87.54 | 87.54 | 86.83 | 86.90 | 86.90 | 0.16% | 10,242 |
| Dec 30, 2025 | 87.64 | 87.65 | 86.76 | 86.76 | 86.76 | -2.28% | 15,815 |
| Dec 29, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 87.58 | -0.19% | 25 |
| Dec 26, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 87.75 | -0.05% | 33 |
| Dec 24, 2025 | 88.80 | 89.00 | 88.80 | 89.00 | 87.80 | 0.46% | 208 |
| Dec 23, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 87.39 | -0.19% | 19 |
| Dec 22, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 87.56 | 0.55% | 447 |
| Dec 19, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 87.08 | 0.33% | 224 |
| Dec 18, 2025 | 88.43 | 88.43 | 87.99 | 87.99 | 86.80 | 0.15% | 3,253 |
| Dec 17, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 86.67 | -0.38% | 91 |
| Dec 16, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 87.00 | -0.69% | 218 |
| Dec 15, 2025 | 88.72 | 88.81 | 88.60 | 88.81 | 87.60 | 0.22% | 3,760 |
| Dec 12, 2025 | 89.24 | 89.24 | 88.61 | 88.61 | 87.41 | -0.60% | 1,281 |
| Dec 11, 2025 | 88.80 | 89.14 | 88.80 | 89.14 | 87.94 | 0.82% | 589 |
| Dec 10, 2025 | 87.54 | 88.56 | 87.53 | 88.42 | 87.22 | 1.19% | 2,337 |
| Dec 9, 2025 | 87.77 | 87.77 | 87.38 | 87.38 | 86.20 | -0.07% | 224 |
| Dec 8, 2025 | 87.92 | 87.92 | 87.44 | 87.44 | 86.26 | -0.64% | 139 |
| Dec 5, 2025 | 88.29 | 88.29 | 88.01 | 88.01 | 86.81 | 0.26% | 128 |
| Dec 4, 2025 | 87.73 | 88.01 | 87.73 | 87.78 | 86.59 | 0.06% | 2,374 |
| Dec 3, 2025 | 87.58 | 87.89 | 87.58 | 87.73 | 86.54 | 0.54% | 22,325 |
| Dec 2, 2025 | 87.23 | 87.41 | 87.23 | 87.26 | 86.08 | -0.02% | 7,197 |
| Dec 1, 2025 | 87.56 | 87.96 | 87.28 | 87.28 | 86.10 | -0.71% | 8,964 |
| Nov 28, 2025 | 87.79 | 87.90 | 87.68 | 87.90 | 86.71 | 0.57% | 319 |
| Nov 26, 2025 | 87.50 | 87.53 | 87.40 | 87.40 | 86.22 | 0.76% | 653 |
| Nov 25, 2025 | 86.12 | 86.75 | 86.08 | 86.75 | 85.57 | 1.29% | 3,248 |
| Nov 24, 2025 | 85.73 | 85.74 | 85.64 | 85.64 | 84.48 | 0.55% | 1,791 |
| Nov 21, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 84.02 | 1.81% | 131 |
| Nov 20, 2025 | 83.91 | 83.91 | 83.66 | 83.66 | 82.53 | -1.04% | 630 |
| Nov 19, 2025 | 84.83 | 84.83 | 84.49 | 84.54 | 83.39 | -0.38% | 483 |
| Nov 18, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 83.71 | 0.16% | 225 |
| Nov 17, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 83.58 | -1.17% | 31 |
| Nov 14, 2025 | 85.58 | 85.74 | 85.58 | 85.74 | 84.57 | -0.20% | 278 |
| Nov 13, 2025 | 86.50 | 86.51 | 85.90 | 85.91 | 84.74 | -1.09% | 2,180 |
| Nov 12, 2025 | 87.11 | 87.11 | 86.84 | 86.85 | 85.68 | 0.22% | 8,571 |
| Nov 11, 2025 | 86.65 | 86.66 | 86.65 | 86.66 | 85.49 | 0.57% | 1,015 |
| Nov 10, 2025 | 86.13 | 86.22 | 86.13 | 86.17 | 85.01 | 0.56% | 1,308 |
| Nov 7, 2025 | 85.00 | 85.70 | 85.00 | 85.70 | 84.54 | 0.64% | 3,280 |
| Nov 6, 2025 | 85.14 | 85.15 | 85.14 | 85.15 | 84.00 | -0.82% | 1,056 |
| Nov 5, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 84.69 | 0.85% | 1,044 |
| Nov 4, 2025 | 85.02 | 85.23 | 85.02 | 85.13 | 83.98 | -0.57% | 3,500 |
| Nov 3, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 84.46 | -0.50% | 114 |
| Oct 31, 2025 | 85.81 | 86.05 | 85.81 | 86.05 | 84.88 | 0.18% | 1,325 |
| Oct 30, 2025 | 86.36 | 86.36 | 85.89 | 85.89 | 84.73 | -0.55% | 713 |
| Oct 29, 2025 | 87.07 | 87.07 | 86.37 | 86.37 | 85.20 | -0.95% | 348 |