SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	75.80	76.29	75.73	76.29	76.29	0.34%	344
Apr 25, 2025	76.01	76.16	75.93	76.03	76.03	-0.07%	4,960
Apr 24, 2025	75.33	76.08	75.33	76.08	76.08	1.57%	113
Apr 23, 2025	75.74	75.74	74.91	74.91	74.91	1.09%	148
Apr 22, 2025	74.10	74.10	74.10	74.10	74.10	2.40%	97
Apr 21, 2025	72.79	72.79	72.14	72.37	72.37	-1.95%	378
Apr 17, 2025	73.37	73.87	73.37	73.81	73.81	1.00%	2,123
Apr 16, 2025	73.84	73.84	73.01	73.08	73.08	-1.54%	1,153
Apr 15, 2025	74.93	74.93	74.09	74.22	74.22	-0.34%	4,194
Apr 14, 2025	74.55	74.58	74.24	74.47	74.47	1.17%	2,307
Apr 11, 2025	73.54	73.61	73.54	73.61	73.61	1.48%	851
Apr 10, 2025	72.03	72.54	72.03	72.54	72.54	-3.03%	928
Apr 9, 2025	71.00	74.80	71.00	74.80	74.80	7.84%	4,403
Apr 8, 2025	69.52	69.52	69.36	69.37	69.37	-1.96%	532
Apr 7, 2025	69.36	71.66	69.36	70.75	70.75	-0.72%	2,795
Apr 4, 2025	72.48	72.78	71.27	71.27	71.27	-5.61%	26,798
Apr 3, 2025	76.04	76.15	75.50	75.50	75.50	-4.36%	1,251
Apr 2, 2025	78.23	78.95	78.23	78.95	78.95	0.91%	426
Apr 1, 2025	78.12	78.23	77.39	78.23	78.23	-	11,165
Mar 31, 2025	76.76	78.23	76.76	78.23	78.23	0.84%	454
Mar 28, 2025	77.72	77.72	77.59	77.59	77.59	-1.51%	134
Mar 27, 2025	78.78	78.78	78.78	78.78	78.78	-0.16%	6
Mar 26, 2025	78.90	78.90	78.90	78.90	78.90	-0.08%	21
Mar 25, 2025	78.91	78.97	78.91	78.97	78.97	-0.31%	154
Mar 24, 2025	79.16	79.21	79.16	79.21	79.21	1.58%	158
Mar 21, 2025	77.98	77.98	77.98	77.98	77.98	-0.47%	9
Mar 20, 2025	78.40	78.40	78.35	78.35	78.35	-0.21%	219
Mar 19, 2025	78.14	78.52	78.14	78.52	78.52	0.74%	284
Mar 18, 2025	78.02	78.17	77.94	77.94	77.94	-0.61%	511
Mar 17, 2025	77.96	78.42	77.96	78.42	78.42	1.25%	3,012
Mar 14, 2025	77.10	77.46	77.10	77.46	77.46	1.87%	317
Mar 13, 2025	76.76	76.76	76.03	76.03	76.03	-1.02%	4,311
Mar 12, 2025	76.98	76.98	76.82	76.82	76.82	-0.51%	129
Mar 11, 2025	77.21	77.21	77.21	77.21	77.21	-1.25%	67
Mar 10, 2025	78.72	78.89	78.06	78.19	78.19	-1.40%	3,147
Mar 7, 2025	79.30	79.30	79.30	79.30	79.30	1.01%	27
Mar 6, 2025	78.50	78.50	78.50	78.50	78.50	-0.99%	2
Mar 5, 2025	79.23	79.29	79.23	79.29	79.29	0.85%	130
Mar 4, 2025	79.26	79.42	78.62	78.62	78.62	-1.35%	955
Mar 3, 2025	80.75	80.91	79.20	79.69	79.69	-1.18%	1,320
Feb 28, 2025	80.30	80.64	80.30	80.64	80.64	1.04%	9,413
Feb 27, 2025	80.36	80.36	79.81	79.81	79.81	-0.83%	3,001
Feb 26, 2025	80.62	80.62	80.49	80.49	80.49	-0.34%	109
Feb 25, 2025	80.63	80.76	80.40	80.76	80.76	0.02%	813
Feb 24, 2025	80.74	80.74	80.74	80.74	80.74	0.25%	104
Feb 21, 2025	80.55	80.55	80.55	80.55	80.55	-1.35%	36
Feb 20, 2025	81.65	81.65	81.65	81.65	81.65	-0.26%	1
Feb 19, 2025	81.44	81.86	81.44	81.86	81.86	0.35%	617
Feb 18, 2025	81.12	81.58	81.12	81.58	81.58	0.67%	2,260
Feb 14, 2025	81.04	81.04	81.04	81.04	81.04	-0.11%	57