ETR:SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.31	15.31	15.23	15.23	-	-0.13%	79
Sep 22, 2026	15.20	15.27	15.20	15.25	15.25	-0.10%	1,231
Sep 21, 2026	15.22	15.27	15.22	15.27	15.27	0.87%	1,376
Sep 18, 2026	15.21	15.23	15.14	15.14	15.14	-0.72%	1,569
Sep 17, 2026	15.16	15.27	15.15	15.25	15.25	1.19%	131
Sep 16, 2026	15.15	15.15	15.03	15.07	15.07	-0.33%	1,009
Sep 15, 2026	15.16	15.18	15.12	15.12	15.12	-0.47%	685
Sep 14, 2026	15.21	15.24	15.18	15.19	15.19	0.13%	5,866
Sep 11, 2026	15.14	15.19	15.12	15.17	15.17	0.42%	1,459
Sep 10, 2026	15.24	15.24	15.06	15.11	15.11	-0.78%	31,880
Sep 9, 2026	15.26	15.26	15.16	15.22	15.22	-0.04%	3,958
Sep 8, 2026	15.17	15.30	15.17	15.23	15.23	0.45%	21,578
Sep 7, 2026	15.24	15.27	15.16	15.16	15.16	-0.69%	2,982
Sep 4, 2026	15.21	15.28	15.21	15.27	15.27	0.79%	3,472
Sep 3, 2026	15.00	15.20	15.00	15.15	15.15	0.53%	4,433
Sep 2, 2026	15.02	15.10	14.99	15.07	15.07	-0.25%	3,242
Sep 1, 2026	15.18	15.18	15.06	15.11	15.11	0.47%	1,375
Aug 31, 2026	15.16	15.20	15.04	15.04	15.04	-1.20%	2,287
Aug 28, 2026	15.17	15.22	15.15	15.22	15.22	0.71%	957
Aug 27, 2026	15.10	15.18	15.05	15.11	15.11	-0.85%	684
Aug 26, 2026	15.24	15.26	15.18	15.24	15.24	0.18%	1,597
Aug 25, 2026	15.20	15.21	15.14	15.21	15.21	0.82%	3,865
Aug 24, 2026	15.09	15.13	15.07	15.09	15.09	-0.30%	151
Aug 21, 2026	15.07	15.32	15.07	15.13	15.13	0.77%	8,007
Aug 20, 2026	15.05	15.06	14.92	15.02	15.02	-0.41%	499
Aug 19, 2026	15.08	15.14	15.04	15.08	15.08	0.01%	845
Aug 18, 2026	15.16	15.16	15.04	15.08	15.08	-0.82%	1,262
Aug 17, 2026	15.21	15.25	15.15	15.20	15.20	0.81%	3,407
Aug 14, 2026	15.16	15.19	15.08	15.08	15.08	-0.34%	2,817
Aug 13, 2026	15.10	15.15	15.04	15.13	15.13	0.61%	4,554
Aug 12, 2026	15.00	15.12	15.00	15.04	15.04	-0.15%	868
Aug 11, 2026	15.10	15.17	15.06	15.06	15.06	-0.50%	4,790
Aug 10, 2026	15.18	15.20	15.14	15.14	15.14	0.62%	930
Aug 7, 2026	15.09	15.17	15.04	15.04	15.04	-0.94%	1,248
Aug 6, 2026	15.08	15.21	15.08	15.19	15.19	0.20%	358
Aug 5, 2026	15.20	15.21	15.12	15.16	15.16	-0.72%	1,162
Aug 4, 2026	15.15	15.29	15.12	15.27	15.27	1.22%	2,722
Aug 3, 2026	14.83	15.13	14.69	15.08	15.08	0.36%	4,378
Jul 31, 2026	15.47	15.61	15.40	15.46	15.03	-0.55%	2,197
Jul 30, 2026	15.42	15.60	15.42	15.55	15.11	1.22%	3,174
Jul 29, 2026	15.40	15.44	15.36	15.36	14.93	-0.39%	19,243
Jul 28, 2026	15.47	15.50	15.42	15.42	14.99	-0.13%	6,684
Jul 27, 2026	15.45	15.52	15.38	15.44	15.01	-0.09%	5,866
Jul 24, 2026	15.44	15.49	15.39	15.46	15.02	0.30%	2,630
Jul 23, 2026	15.56	15.56	15.39	15.41	14.97	-0.43%	573
Jul 22, 2026	15.43	15.51	15.43	15.48	15.04	0.61%	12,626
Jul 21, 2026	15.38	15.40	15.32	15.38	14.95	-0.22%	2,482
Jul 20, 2026	15.29	15.46	15.29	15.42	14.98	1.27%	6,470
Jul 17, 2026	15.11	15.25	15.08	15.22	14.79	-0.54%	2,355
Jul 16, 2026	15.23	15.30	15.23	15.30	14.87	0.51%	1,081