SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	102.00	102.46	101.74	102.46	102.46	0.23%	5,142
Nov 12, 2026	103.04	103.04	102.22	102.22	102.22	-0.70%	1,285
Nov 11, 2026	102.52	102.94	102.52	102.94	102.94	0.68%	5,186
Nov 10, 2026	102.25	102.25	102.25	102.25	102.25	-0.04%	103
Nov 9, 2026	101.23	102.58	101.23	102.29	102.29	2.15%	1,214
Nov 6, 2026	100.24	100.39	100.14	100.14	100.14	-0.55%	3,134
Nov 5, 2026	100.69	100.69	100.69	100.69	100.69	-2.56%	190
Nov 4, 2026	102.77	103.33	102.28	103.33	103.33	2.16%	618
Nov 3, 2026	101.15	101.15	101.15	101.15	101.14	-0.55%	15
Nov 2, 2026	101.60	101.99	101.60	101.71	101.71	0.58%	4,815
Oct 30, 2026	101.10	101.16	101.10	101.12	101.12	-0.58%	427
Oct 29, 2026	101.40	101.71	101.40	101.71	101.71	1.19%	519
Oct 28, 2026	100.52	100.52	100.52	100.52	100.52	-0.13%	11
Oct 27, 2026	100.41	100.65	100.41	100.65	100.65	0.02%	352
Oct 26, 2026	100.47	100.63	100.45	100.63	100.63	0.26%	501
Oct 23, 2026	100.68	100.68	100.14	100.37	100.37	-0.82%	1,251
Oct 22, 2026	100.86	101.20	100.86	101.20	101.20	0.74%	2,752
Oct 21, 2026	100.46	100.46	100.46	100.46	100.46	0.27%	103
Oct 20, 2026	99.99	100.18	99.99	100.18	100.18	0.99%	509
Oct 19, 2026	99.11	99.21	99.10	99.21	99.20	-0.28%	812
Oct 16, 2026	100.09	100.09	99.48	99.48	99.48	-0.22%	6,683
Oct 15, 2026	99.00	99.69	99.00	99.69	99.69	1.30%	16,496
Oct 14, 2026	98.57	98.57	98.41	98.41	98.41	-0.32%	216
Oct 13, 2026	98.83	98.83	98.73	98.73	98.73	0.16%	1,873
Oct 12, 2026	98.50	98.57	98.50	98.57	98.57	0.21%	1,115
Oct 9, 2026	98.26	98.37	98.26	98.37	98.36	0.35%	373
Oct 8, 2026	98.02	98.02	98.02	98.02	98.02	0.71%	50
Oct 7, 2026	97.53	97.53	97.33	97.33	97.33	-0.59%	695
Oct 6, 2026	97.54	97.91	97.54	97.91	97.91	0.65%	248
Oct 5, 2026	97.17	97.27	97.17	97.27	97.27	0.53%	544
Oct 2, 2026	96.85	96.85	96.76	96.76	96.76	0.33%	801
Oct 1, 2026	95.85	96.44	95.85	96.44	96.44	0.34%	556
Sep 30, 2026	96.59	96.66	96.11	96.11	96.11	-0.61%	1,455
Sep 29, 2026	96.37	96.70	96.37	96.70	96.70	-0.12%	202
Sep 28, 2026	97.09	97.09	96.70	96.82	96.82	-0.69%	3,243
Sep 25, 2026	97.49	97.49	97.42	97.49	97.49	0.45%	518
Sep 24, 2026	97.22	97.36	97.04	97.06	97.06	-0.45%	2,763
Sep 23, 2026	97.50	97.50	97.50	97.50	97.50	-0.72%	116
Sep 22, 2026	98.19	98.20	98.19	98.20	98.20	0.05%	1,513
Sep 21, 2026	97.84	98.15	97.84	98.15	98.15	1.31%	723
Sep 18, 2026	97.86	97.86	96.88	96.88	96.88	-1.43%	2,338
Sep 17, 2026	98.60	98.60	98.23	98.29	98.29	0.56%	1,617
Sep 16, 2026	98.53	98.53	97.74	97.74	97.74	-0.66%	306
Sep 15, 2026	98.32	98.39	98.32	98.39	98.39	-0.63%	439
Sep 14, 2026	98.71	99.02	98.70	99.02	99.01	0.15%	3,322
Sep 11, 2026	98.78	98.89	98.78	98.86	98.86	0.85%	1,657
Sep 10, 2026	98.40	98.40	98.03	98.03	98.03	-0.64%	258
Sep 9, 2026	98.78	98.79	98.67	98.67	98.67	-0.81%	2,718
Sep 8, 2026	99.79	99.79	99.47	99.47	99.47	-0.89%	1,296
Sep 4, 2026	100.30	100.36	100.30	100.36	100.36	-0.49%	528