SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	92.97	92.97	92.80	92.80	92.80	-1.01%	1,025
May 14, 2026	93.75	93.75	93.75	93.75	93.75	0.46%	762
May 13, 2026	93.28	93.33	93.28	93.33	93.33	-0.22%	222
May 12, 2026	93.48	93.56	93.48	93.53	93.53	0.10%	31,073
May 11, 2026	93.51	93.52	93.43	93.43	93.43	-0.15%	691
May 8, 2026	93.66	93.67	93.57	93.57	93.57	0.29%	2,520
May 7, 2026	93.30	93.30	93.30	93.30	93.30	-0.78%	14
May 6, 2026	94.03	94.03	94.03	94.03	94.03	0.80%	66
May 5, 2026	93.28	93.28	93.28	93.28	93.28	0.73%	30
May 4, 2026	92.54	92.61	92.54	92.61	92.61	-0.67%	488
May 1, 2026	93.14	93.23	93.13	93.23	93.23	-0.29%	377
Apr 30, 2026	92.64	93.50	92.64	93.50	93.50	1.53%	247
Apr 29, 2026	92.00	92.10	91.96	92.10	92.10	-0.13%	387
Apr 28, 2026	92.25	92.25	92.22	92.22	92.22	-0.32%	411
Apr 27, 2026	92.69	92.69	92.51	92.51	92.51	-0.23%	224
Apr 24, 2026	93.11	93.11	92.65	92.73	92.73	-0.23%	1,220
Apr 23, 2026	92.94	92.94	92.94	92.94	92.94	0.05%	56
Apr 22, 2026	93.33	93.33	92.89	92.89	92.89	-0.03%	145
Apr 21, 2026	93.22	93.22	92.92	92.92	92.92	-0.44%	534
Apr 20, 2026	93.33	93.33	93.33	93.33	93.33	0.15%	409
Apr 17, 2026	93.15	93.19	93.04	93.19	93.19	1.36%	6,177
Apr 16, 2026	91.94	91.94	91.94	91.94	91.94	0.40%	111
Apr 15, 2026	91.27	91.57	91.26	91.57	91.57	0.06%	8,305
Apr 14, 2026	91.50	91.52	91.49	91.52	91.52	0.43%	13,475
Apr 13, 2026	91.12	91.12	91.12	91.12	91.12	0.83%	119
Apr 10, 2026	90.39	90.46	90.37	90.37	90.37	-0.84%	351
Apr 9, 2026	91.25	91.27	91.08	91.14	91.14	0.28%	5,747
Apr 8, 2026	90.88	90.88	90.88	90.88	90.88	2.20%	77
Apr 7, 2026	88.92	88.92	88.92	88.92	88.92	-0.25%	390
Apr 6, 2026	89.14	89.14	89.14	89.14	89.14	0.40%	118
Apr 2, 2026	88.59	88.79	88.59	88.79	88.79	0.19%	826
Apr 1, 2026	88.66	88.66	88.62	88.62	88.62	0.38%	2,112
Mar 31, 2026	88.28	88.28	88.28	88.28	88.28	1.80%	97
Mar 30, 2026	86.77	86.77	86.72	86.72	86.72	-0.33%	2,201
Mar 27, 2026	87.01	87.01	87.01	87.01	87.01	-1.11%	183
Mar 26, 2026	88.19	88.32	87.99	87.99	87.99	-0.95%	10,405
Mar 25, 2026	88.84	88.84	88.84	88.84	88.84	0.49%	192
Mar 24, 2026	88.12	88.60	88.12	88.41	88.41	0.07%	608
Mar 23, 2026	88.51	88.51	88.34	88.34	88.34	1.07%	336
Mar 20, 2026	88.11	88.13	87.33	87.41	87.41	-1.40%	16,353
Mar 19, 2026	88.10	88.65	88.10	88.65	88.65	0.01%	596
Mar 18, 2026	89.14	89.14	88.64	88.64	88.64	-1.34%	3,394
Mar 17, 2026	89.84	89.84	89.84	89.84	89.84	0.39%	24
Mar 16, 2026	89.79	89.79	89.50	89.50	89.50	0.68%	8,002
Mar 13, 2026	88.89	88.89	88.89	88.89	88.89	-0.03%	165
Mar 12, 2026	88.92	88.92	88.92	88.92	88.92	-1.25%	106
Mar 11, 2026	89.93	90.05	89.93	90.05	90.05	-0.26%	3,739
Mar 10, 2026	90.23	91.03	90.23	90.29	90.29	-0.60%	454
Mar 9, 2026	89.07	90.83	89.07	90.83	90.83	0.25%	742
Mar 6, 2026	90.02	90.61	90.02	90.61	90.61	-1.06%	326