Stratified LargeCap Index ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
88.19
-0.61 (-0.69%)
At close: Dec 16, 2025, 4:00 PM EST
88.19
0.00 (0.00%)
After-hours: Dec 16, 2025, 6:30 PM EST
SSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | - | -0.69% | 218 |
| Dec 15, 2025 | 88.72 | 88.81 | 88.60 | 88.81 | 88.81 | 0.22% | 3,760 |
| Dec 12, 2025 | 89.24 | 89.24 | 88.61 | 88.61 | 88.61 | -0.60% | 1,281 |
| Dec 11, 2025 | 88.80 | 89.14 | 88.80 | 89.14 | 89.14 | 0.82% | 589 |
| Dec 10, 2025 | 87.54 | 88.56 | 87.53 | 88.42 | 88.42 | 1.19% | 2,337 |
| Dec 9, 2025 | 87.77 | 87.77 | 87.38 | 87.38 | 87.38 | -0.07% | 224 |
| Dec 8, 2025 | 87.92 | 87.92 | 87.44 | 87.44 | 87.44 | -0.64% | 139 |
| Dec 5, 2025 | 88.29 | 88.29 | 88.01 | 88.01 | 88.01 | 0.26% | 128 |
| Dec 4, 2025 | 87.73 | 88.01 | 87.73 | 87.78 | 87.78 | 0.06% | 2,374 |
| Dec 3, 2025 | 87.58 | 87.89 | 87.58 | 87.73 | 87.73 | 0.54% | 22,325 |
| Dec 2, 2025 | 87.23 | 87.41 | 87.23 | 87.26 | 87.26 | -0.02% | 7,197 |
| Dec 1, 2025 | 87.56 | 87.96 | 87.28 | 87.28 | 87.28 | -0.71% | 8,964 |
| Nov 28, 2025 | 87.79 | 87.90 | 87.68 | 87.90 | 87.90 | 0.57% | 317 |
| Nov 26, 2025 | 87.50 | 87.53 | 87.40 | 87.40 | 87.40 | 0.76% | 653 |
| Nov 25, 2025 | 86.12 | 86.75 | 86.08 | 86.75 | 86.75 | 1.29% | 3,248 |
| Nov 24, 2025 | 85.73 | 85.74 | 85.64 | 85.64 | 85.64 | 0.55% | 1,791 |
| Nov 21, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 1.81% | 131 |
| Nov 20, 2025 | 83.91 | 83.91 | 83.66 | 83.66 | 83.66 | -1.04% | 630 |
| Nov 19, 2025 | 84.83 | 84.83 | 84.49 | 84.54 | 84.54 | -0.38% | 483 |
| Nov 18, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.16% | 225 |
| Nov 17, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -1.17% | 31 |
| Nov 14, 2025 | 85.58 | 85.74 | 85.58 | 85.74 | 85.74 | -0.20% | 278 |
| Nov 13, 2025 | 86.50 | 86.51 | 85.90 | 85.91 | 85.91 | -1.09% | 2,180 |
| Nov 12, 2025 | 87.11 | 87.11 | 86.84 | 86.85 | 86.85 | 0.22% | 8,571 |
| Nov 11, 2025 | 86.65 | 86.66 | 86.65 | 86.66 | 86.66 | 0.57% | 1,015 |
| Nov 10, 2025 | 86.13 | 86.22 | 86.13 | 86.17 | 86.17 | 0.56% | 1,308 |
| Nov 7, 2025 | 85.00 | 85.70 | 85.00 | 85.70 | 85.70 | 0.64% | 3,280 |
| Nov 6, 2025 | 85.14 | 85.15 | 85.14 | 85.15 | 85.15 | -0.82% | 1,056 |
| Nov 5, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.85% | 1,044 |
| Nov 4, 2025 | 85.02 | 85.23 | 85.02 | 85.13 | 85.13 | -0.57% | 3,500 |
| Nov 3, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.50% | 114 |
| Oct 31, 2025 | 85.81 | 86.05 | 85.81 | 86.05 | 86.05 | 0.18% | 1,325 |
| Oct 30, 2025 | 86.36 | 86.36 | 85.89 | 85.89 | 85.89 | -0.55% | 713 |
| Oct 29, 2025 | 87.07 | 87.07 | 86.37 | 86.37 | 86.37 | -0.95% | 348 |
| Oct 28, 2025 | 87.22 | 87.22 | 87.19 | 87.19 | 87.19 | -0.77% | 275 |
| Oct 27, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 0.47% | 93 |
| Oct 24, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.25% | 29 |
| Oct 23, 2025 | 86.95 | 87.24 | 86.95 | 87.24 | 87.24 | 0.33% | 121 |
| Oct 22, 2025 | 87.24 | 87.24 | 86.96 | 86.96 | 86.96 | -0.47% | 11,542 |
| Oct 21, 2025 | 87.16 | 87.37 | 87.16 | 87.37 | 87.36 | 0.41% | 361 |
| Oct 20, 2025 | 86.96 | 87.01 | 86.89 | 87.01 | 87.01 | 0.82% | 394 |
| Oct 17, 2025 | 85.88 | 86.30 | 85.74 | 86.30 | 86.30 | 0.54% | 22,383 |
| Oct 16, 2025 | 85.62 | 85.84 | 85.62 | 85.84 | 85.84 | -0.78% | 2,068 |
| Oct 15, 2025 | 86.47 | 86.51 | 86.47 | 86.51 | 86.51 | 0.17% | 698 |
| Oct 14, 2025 | 85.71 | 86.36 | 85.71 | 86.36 | 86.36 | 0.85% | 1,148 |
| Oct 13, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 1.06% | 82 |
| Oct 10, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -2.07% | 126 |
| 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 |