SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	100.73	100.86	100.73	100.86	100.86	0.52%	443
Sep 2, 2026	100.40	100.40	100.34	100.34	100.34	0.62%	274
Sep 1, 2026	100.19	100.19	99.73	99.73	99.73	-0.63%	516
Aug 31, 2026	100.22	100.36	100.22	100.36	100.36	-0.42%	16,201
Aug 28, 2026	101.07	101.07	100.78	100.78	100.78	-0.19%	1,820
Aug 27, 2026	101.13	101.13	100.97	100.97	100.97	-0.52%	223
Aug 26, 2026	101.22	101.50	101.22	101.50	101.50	0.17%	818
Aug 25, 2026	101.33	101.33	101.33	101.33	101.33	-0.02%	16
Aug 24, 2026	101.28	101.35	101.28	101.35	101.35	0.17%	591
Aug 21, 2026	100.79	101.24	100.79	101.18	101.18	0.72%	437
Aug 20, 2026	100.45	100.45	100.45	100.45	100.45	-0.99%	111
Aug 19, 2026	101.18	101.70	101.18	101.46	101.46	1.07%	1,706
Aug 18, 2026	100.82	100.91	100.38	100.38	100.38	-0.21%	2,151
Aug 17, 2026	100.59	100.59	100.59	100.59	100.59	-0.89%	276
Aug 14, 2026	101.50	101.50	101.49	101.49	101.49	0.07%	121
Aug 13, 2026	101.23	101.42	101.09	101.42	101.42	0.62%	902
Aug 12, 2026	100.80	100.80	100.80	100.80	100.80	0.10%	88
Aug 11, 2026	100.55	100.84	100.55	100.70	100.70	0.14%	1,128
Aug 10, 2026	100.50	100.56	100.50	100.56	100.56	0.15%	3,524
Aug 7, 2026	99.98	100.41	99.98	100.41	100.41	0.56%	416
Aug 6, 2026	100.51	100.51	99.84	99.84	99.84	-0.37%	734