FRA:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	69.42	70.00	69.38	69.67	69.67	0.26%	97
Apr 1, 2026	69.77	69.77	69.41	69.49	69.49	0.32%	130
Mar 31, 2026	70.02	70.19	69.27	69.27	69.27	-0.69%	-
Mar 30, 2026	69.20	70.05	69.20	69.75	69.75	1.06%	14
Mar 27, 2026	69.55	69.72	69.02	69.02	69.02	-0.98%	107
Mar 26, 2026	69.35	69.96	69.19	69.70	69.70	0.62%	-
Mar 25, 2026	69.59	69.59	69.10	69.27	69.27	-0.06%	301
Mar 24, 2026	68.82	69.48	68.53	69.31	69.31	0.45%	-
Mar 23, 2026	67.93	69.36	67.93	69.00	69.00	0.36%	-
Mar 20, 2026	69.68	69.85	68.75	68.75	68.38	-1.12%	350
Mar 19, 2026	70.67	70.67	69.46	69.53	69.16	-1.57%	-
Mar 18, 2026	71.64	71.65	70.60	70.64	70.26	-1.05%	-
Mar 17, 2026	71.41	71.83	71.36	71.39	71.01	-0.24%	-
Mar 16, 2026	71.95	71.98	71.51	71.56	71.18	-0.47%	500
Mar 13, 2026	71.31	71.90	71.31	71.90	71.51	0.70%	-
Mar 12, 2026	71.16	71.68	71.03	71.40	71.02	0.28%	-
Mar 11, 2026	71.36	71.49	71.03	71.20	70.82	-0.41%	-
Mar 10, 2026	71.74	71.76	71.24	71.49	71.11	-0.29%	413
Mar 9, 2026	71.76	71.82	71.14	71.70	71.31	-0.22%	1
Mar 6, 2026	72.53	72.57	71.62	71.86	71.47	-0.80%	-
Mar 5, 2026	73.19	73.20	72.44	72.44	72.05	-1.11%	60
Mar 4, 2026	73.45	73.47	72.94	73.25	72.86	-0.05%	250
Mar 3, 2026	73.42	73.66	73.04	73.29	72.90	-0.20%	7
Mar 2, 2026	73.01	73.54	73.01	73.44	73.05	1.27%	-
Feb 27, 2026	72.22	72.53	72.22	72.52	72.13	-0.04%	117
Feb 26, 2026	72.30	72.55	72.30	72.55	72.16	0.51%	-
Feb 25, 2026	72.75	72.98	72.00	72.18	71.79	-0.73%	33
Feb 24, 2026	72.51	72.96	72.51	72.71	72.32	0.19%	-
Feb 23, 2026	72.30	72.81	72.30	72.57	72.18	0.18%	27
Feb 20, 2026	72.70	72.70	72.29	72.44	72.05	0.11%	-
Feb 19, 2026	72.32	72.93	72.21	72.36	71.97	0.04%	26
Feb 18, 2026	72.21	72.39	72.20	72.33	71.94	0.58%	250
Feb 17, 2026	72.53	72.74	71.86	71.91	71.52	-0.87%	-
Feb 16, 2026	72.46	72.65	72.45	72.54	72.15	0.40%	25
Feb 13, 2026	71.59	72.33	71.59	72.25	71.86	0.49%	-
Feb 12, 2026	72.19	72.49	71.85	71.90	71.51	0.03%	-
Feb 11, 2026	71.50	72.02	71.50	71.88	71.49	0.43%	39
Feb 10, 2026	70.97	71.58	70.97	71.57	71.19	0.94%	2
Feb 9, 2026	71.61	71.61	70.67	70.90	70.52	-1.13%	-
Feb 6, 2026	71.23	71.71	71.22	71.71	71.32	0.66%	13
Feb 5, 2026	71.25	71.56	71.24	71.24	70.86	0.07%	50
Feb 4, 2026	70.35	71.44	70.33	71.19	70.81	1.73%	110
Feb 3, 2026	69.74	70.67	69.69	69.98	69.60	0.20%	-
Feb 2, 2026	68.37	69.84	68.37	69.84	69.46	1.85%	-
Jan 30, 2026	68.06	68.61	67.93	68.57	68.20	0.59%	25
Jan 29, 2026	67.92	68.31	67.92	68.17	67.80	0.24%	-
Jan 28, 2026	67.79	68.22	67.73	68.01	67.64	0.44%	620
Jan 27, 2026	68.37	68.37	67.71	67.71	67.35	-0.73%	-
Jan 26, 2026	68.42	68.55	68.19	68.21	67.84	-0.47%	-
Jan 23, 2026	69.33	69.33	68.51	68.53	68.16	-1.30%	-