SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	100.21	100.21	100.21	100.21	100.21	-0.07%	25
Aug 4, 2026	99.20	100.28	99.20	100.28	100.28	1.15%	372
Aug 3, 2026	99.13	99.13	99.13	99.13	99.13	0.81%	146
Jul 31, 2026	98.26	98.34	98.26	98.34	98.34	0.04%	345
Jul 30, 2026	98.23	98.30	97.88	98.30	98.30	-0.20%	2,188
Jul 29, 2026	99.27	99.27	98.50	98.50	98.50	-0.80%	859
Jul 28, 2026	98.61	99.30	98.61	99.30	99.30	1.32%	3,613
Jul 27, 2026	98.01	98.01	98.01	98.01	98.01	0.82%	133
Jul 24, 2026	97.21	97.21	97.21	97.21	97.21	0.86%	131
Jul 23, 2026	96.39	96.39	96.39	96.39	96.39	-0.74%	129
Jul 22, 2026	97.11	97.11	97.11	97.11	97.11	0.01%	307
Jul 21, 2026	97.07	97.09	97.00	97.09	97.09	0.14%	661
Jul 20, 2026	97.16	97.16	96.96	96.96	96.96	-0.40%	1,447
Jul 17, 2026	97.81	98.31	97.35	97.35	97.34	-0.65%	2,079
Jul 16, 2026	97.70	97.98	97.70	97.98	97.98	0.97%	684
Jul 15, 2026	97.42	97.42	97.04	97.04	97.04	-0.33%	4,193
Jul 14, 2026	97.35	97.36	97.35	97.36	97.36	-0.61%	10,468
Jul 13, 2026	97.96	97.96	97.96	97.96	97.96	-0.02%	25
Jul 10, 2026	98.05	98.05	97.98	97.98	97.98	0.46%	954
Jul 9, 2026	97.20	97.68	97.20	97.53	97.53	0.31%	505
Jul 8, 2026	97.39	97.39	97.13	97.22	97.22	-1.05%	1,743
Jul 7, 2026	98.49	98.49	98.21	98.25	98.25	0.23%	4,520
Jul 6, 2026	98.10	98.10	98.03	98.03	98.03	0.04%	299
Jul 2, 2026	97.80	97.99	97.80	97.99	97.99	0.68%	1,184
Jul 1, 2026	97.52	97.52	97.32	97.32	97.32	0.15%	160
Jun 30, 2026	97.11	97.32	97.11	97.17	97.17	-0.12%	2,487
Jun 29, 2026	97.07	97.29	97.07	97.29	97.29	0.07%	348
Jun 26, 2026	97.22	97.22	97.22	97.22	97.22	0.55%	101
Jun 25, 2026	97.07	97.07	96.69	96.69	96.69	0.38%	5,473
Jun 24, 2026	96.32	96.32	96.32	96.32	96.32	0.58%	52
Jun 23, 2026	95.50	95.77	95.50	95.77	95.77	-	537
Jun 22, 2026	95.99	95.99	95.77	95.77	95.77	-0.01%	1,708
Jun 18, 2026	95.66	95.77	95.66	95.77	95.77	0.42%	1,098
Jun 17, 2026	96.71	96.71	95.37	95.37	95.37	-1.57%	1,184
Jun 16, 2026	96.90	96.90	96.90	96.90	96.90	-0.27%	308
Jun 15, 2026	97.48	97.48	97.16	97.16	97.16	0.44%	736
Jun 12, 2026	96.73	96.73	96.73	96.73	96.73	0.80%	87