Skip to main content
logo
Stratified LargeCap Index ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
97.22
+0.53 (0.55%)
At close: Jun 26, 2026, 4:00 PM EDT
97.22
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:10 PM EDT

SSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202696.7197.3796.6596.69--93
Jun 25, 202697.0797.0796.6996.6996.690.38%5,473
Jun 24, 202696.3296.3296.3296.3296.320.58%52
Jun 23, 202695.5095.7795.5095.7795.77-537
Jun 22, 202695.9995.9995.7795.7795.77-0.01%1,708
Jun 18, 202695.6695.7795.6695.7795.770.42%1,098
Jun 17, 202696.7196.7195.3795.3795.37-1.57%1,184
Jun 16, 202696.9096.9096.9096.9096.90-0.27%308
Jun 15, 202697.4897.4897.1697.1697.160.44%736
Jun 12, 202696.7396.7396.7396.7396.730.80%87
Jun 11, 202695.9695.9695.9695.9695.961.38%23
Jun 10, 202694.6694.6694.6694.6694.66-0.90%41
Jun 9, 202695.3095.5295.3095.5295.520.56%200
Jun 8, 202695.4795.6494.9994.9994.99-0.15%297
Jun 5, 202695.0995.1395.0995.1395.13-1.15%447
Jun 4, 202696.2496.2496.2496.2496.240.55%44
Jun 3, 202695.7295.7295.7295.7295.72-0.30%171
Jun 2, 202696.0196.0196.0196.0196.000.34%55
Jun 1, 202695.6895.6895.6895.6895.680.04%39
May 29, 202695.6395.6395.6395.6395.630.01%141
May 28, 202695.6295.6295.6295.6295.620.32%469
May 27, 202695.7895.7895.3295.3295.32-0.03%209
May 26, 202695.4395.4395.3595.3595.350.25%995
May 22, 202695.1595.1594.9995.1195.111.01%5,187
May 21, 202693.5894.2593.5894.1694.160.46%5,238
May 20, 202693.0593.7393.0293.7393.730.97%3,872
May 19, 202693.0193.2292.8392.8392.83-0.49%3,530
May 18, 202692.9593.2892.9593.2893.280.52%353
May 15, 202692.9792.9792.8092.8092.80-1.01%1,025
May 14, 202693.7593.7593.7593.7593.750.46%762
May 13, 202693.2893.3393.2893.3393.33-0.22%222
May 12, 202693.4893.5693.4893.5393.530.10%31,073
May 11, 202693.5193.5293.4393.4393.43-0.15%691
May 8, 202693.6693.6793.5793.5793.570.29%2,520
May 7, 202693.3093.3093.3093.3093.30-0.78%14
May 6, 202694.0394.0394.0394.0394.030.80%66
May 5, 202693.2893.2893.2893.2893.280.73%30
May 4, 202692.5492.6192.5492.6192.61-0.67%488
May 1, 202693.1493.2393.1393.2393.23-0.29%377
Apr 30, 202692.6493.5092.6493.5093.501.53%247
Apr 29, 202692.0092.1091.9692.1092.09-0.13%387
Apr 28, 202692.2592.2592.2292.2292.22-0.32%411
Apr 27, 202692.6992.6992.5192.5192.51-0.23%224
Apr 24, 202693.1193.1192.6592.7392.73-0.23%1,220
Apr 23, 202692.9492.9492.9492.9492.940.05%56
Apr 22, 202693.3393.3392.8992.8992.89-0.03%145
Apr 21, 202693.2293.2292.9292.9292.92-0.44%534
Apr 20, 202693.3393.3393.3393.3393.330.15%409
Apr 17, 202693.1593.1993.0493.1993.191.36%6,177
Apr 16, 202691.9491.9491.9491.9491.940.40%111