BCBA:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.02	37.20	36.91	37.05	-	0.24%	8,751
Apr 29, 2026	37.09	37.20	36.83	36.96	36.96	-0.43%	24,213
Apr 28, 2026	37.20	37.20	36.55	37.12	37.12	-0.54%	35,644
Apr 27, 2026	37.15	37.35	36.97	37.32	37.32	0.43%	51,394
Apr 24, 2026	37.05	37.19	36.77	37.16	37.16	0.95%	25,408
Apr 23, 2026	36.98	37.03	36.61	36.81	36.81	-0.38%	22,657
Apr 22, 2026	36.96	36.97	36.60	36.95	36.95	1.01%	25,470
Apr 21, 2026	36.78	37.00	36.50	36.58	36.58	-0.57%	31,132
Apr 20, 2026	36.80	36.83	36.50	36.79	36.79	0.03%	32,482
Apr 17, 2026	36.75	36.95	36.46	36.78	36.78	1.18%	43,959
Apr 16, 2026	36.50	36.60	36.20	36.35	36.35	-0.11%	51,968
Apr 15, 2026	36.06	36.42	36.06	36.39	36.39	0.75%	33,513
Apr 14, 2026	35.90	36.23	35.88	36.12	36.12	0.89%	48,579
Apr 13, 2026	35.48	35.81	35.19	35.80	35.80	0.70%	29,255
Apr 10, 2026	35.60	35.71	35.41	35.55	35.55	0.25%	32,514
Apr 9, 2026	35.15	35.49	34.95	35.46	35.46	1.14%	36,725
Apr 8, 2026	34.89	35.35	34.89	35.06	35.06	2.42%	37,708
Apr 7, 2026	34.28	34.34	33.90	34.23	34.23	-0.06%	27,366
Apr 6, 2026	34.20	34.29	33.96	34.25	34.25	0.47%	39,821
Apr 1, 2026	34.00	34.25	33.79	34.09	34.09	0.80%	50,110
Mar 31, 2026	33.39	34.16	32.93	33.82	33.82	3.24%	40,927
Mar 30, 2026	33.25	33.25	32.57	32.76	32.76	-0.49%	33,538
Mar 27, 2026	33.50	33.50	32.80	32.92	32.92	-1.56%	38,440
Mar 26, 2026	33.99	33.99	33.40	33.44	33.44	-1.65%	28,427
Mar 25, 2026	34.15	34.29	33.95	34.00	34.00	0.12%	37,091
Mar 23, 2026	33.90	34.29	33.00	33.96	33.96	1.28%	11,149
Mar 20, 2026	34.24	34.24	33.46	33.53	33.53	-1.73%	29,172
Mar 19, 2026	34.39	34.42	33.82	34.12	34.12	-0.23%	25,208
Mar 18, 2026	34.82	34.82	34.16	34.20	34.20	-1.58%	46,178
Mar 17, 2026	34.95	34.95	34.64	34.75	34.75	0.35%	23,813
Mar 16, 2026	34.27	34.78	34.27	34.63	34.63	1.26%	31,209
Mar 13, 2026	34.69	34.72	34.17	34.20	34.20	-0.58%	22,390
Mar 12, 2026	34.89	34.90	34.39	34.40	34.40	-1.38%	38,149
Mar 11, 2026	35.19	35.19	34.75	34.88	34.88	-0.20%	26,682
Mar 10, 2026	35.20	35.24	34.80	34.95	34.95	-0.57%	40,376
Mar 9, 2026	34.29	35.32	34.06	35.15	35.15	1.03%	47,076
Mar 6, 2026	35.24	35.24	34.52	34.79	34.79	-0.40%	25,224
Mar 5, 2026	35.44	35.44	34.85	34.93	34.93	-1.41%	28,973
Mar 4, 2026	35.49	35.49	35.10	35.43	35.43	0.60%	28,526
Mar 3, 2026	35.44	35.88	34.46	35.22	35.22	-0.84%	58,138
Mar 2, 2026	35.20	35.59	34.87	35.52	35.52	0.62%	27,319
Feb 27, 2026	35.60	35.60	35.25	35.30	35.30	-1.07%	28,933
Feb 26, 2026	35.79	36.00	35.40	35.68	35.68	-0.25%	28,408
Feb 25, 2026	35.67	35.79	35.45	35.77	35.77	0.62%	19,884
Feb 24, 2026	35.59	35.62	35.17	35.55	35.55	0.34%	32,917
Feb 23, 2026	35.77	35.80	35.15	35.43	35.43	-0.48%	27,881
Feb 20, 2026	35.45	35.69	35.12	35.60	35.60	1.11%	20,773
Feb 19, 2026	35.49	35.49	35.06	35.21	35.21	-0.34%	27,219
Feb 18, 2026	35.63	35.63	35.27	35.33	35.33	-0.17%	40,616
Feb 13, 2026	35.47	35.58	34.82	35.39	35.39	-0.34%	29,961