Stratified LargeCap Index ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
86.62
+0.09 (0.10%)
Oct 10, 2025, 9:30 AM EDT - Market open
SSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -0.57% | 29 |
| Oct 8, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.05% | 405 |
| Oct 7, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -0.43% | 248 |
| Oct 6, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | -0.05% | 102 |
| Oct 3, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.34% | 44 |
| Oct 2, 2025 | 87.00 | 87.11 | 87.00 | 87.11 | 87.11 | 0.10% | 1,259 |
| Oct 1, 2025 | 86.83 | 87.03 | 86.72 | 87.03 | 87.03 | 0.25% | 892 |
| Sep 30, 2025 | 86.51 | 86.81 | 86.51 | 86.81 | 86.81 | 0.31% | 136 |
| Sep 29, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0.15% | 125 |
| Sep 26, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | 1.04% | 113 |
| Sep 25, 2025 | 85.42 | 85.53 | 85.34 | 85.52 | 85.52 | -0.80% | 1,780 |
| Sep 24, 2025 | 86.35 | 86.35 | 86.12 | 86.22 | 86.22 | -0.10% | 2,373 |
| Sep 23, 2025 | 86.24 | 86.30 | 86.19 | 86.30 | 86.30 | 0.11% | 1,751 |
| Sep 22, 2025 | 86.02 | 86.20 | 86.02 | 86.20 | 86.20 | 0.05% | 1,716 |
| Sep 19, 2025 | 86.31 | 86.31 | 85.94 | 86.16 | 86.16 | -0.12% | 3,367 |
| Sep 18, 2025 | 86.09 | 86.40 | 86.09 | 86.26 | 86.26 | 0.61% | 729 |
| Sep 17, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.09% | 62 |
| Sep 16, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.14% | 20 |
| Sep 15, 2025 | 85.76 | 85.83 | 85.76 | 85.78 | 85.78 | -0.23% | 922 |
| Sep 12, 2025 | 85.92 | 86.01 | 85.92 | 85.98 | 85.98 | -0.59% | 991 |
| Sep 11, 2025 | 86.20 | 86.49 | 86.20 | 86.49 | 86.49 | 1.33% | 112 |
| Sep 10, 2025 | 85.46 | 85.60 | 85.35 | 85.35 | 85.35 | -0.18% | 274 |
| Sep 9, 2025 | 85.29 | 85.50 | 85.29 | 85.50 | 85.50 | -0.12% | 2,122 |
| Sep 8, 2025 | 85.22 | 85.60 | 85.22 | 85.60 | 85.60 | -0.06% | 141 |
| Sep 5, 2025 | 85.41 | 85.65 | 85.41 | 85.65 | 85.65 | 0.04% | 442 |
| Sep 4, 2025 | 85.17 | 85.62 | 85.17 | 85.62 | 85.62 | 0.68% | 327 |
| Sep 3, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.09% | 79 |
| Sep 2, 2025 | 84.65 | 85.12 | 84.65 | 85.12 | 85.12 | -0.45% | 268 |
| Aug 29, 2025 | 85.62 | 85.62 | 85.41 | 85.50 | 85.50 | -0.15% | 1,108 |
| Aug 28, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.06% | 34 |
| Aug 27, 2025 | 85.52 | 85.67 | 85.52 | 85.67 | 85.67 | 0.45% | 198 |
| 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 |