SPIIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.31	15.31	15.31	15.31	15.31	18.85%	609
Jun 25, 2026	13.68	16.06	12.88	12.88	12.88	-11.17%	2,387
Jun 24, 2026	14.50	14.50	14.50	14.50	14.50	-5.01%	354
Jun 22, 2026	15.27	15.27	15.27	15.27	15.27	-4.95%	468
Jun 18, 2026	13.68	16.06	13.68	16.06	16.06	7.07%	565
Jun 15, 2026	15.00	15.00	15.00	15.00	15.00	-2.44%	260
Jun 12, 2026	15.38	15.38	15.38	15.38	15.38	9.82%	282
Jun 11, 2026	13.74	14.00	13.74	14.00	14.00	-	1,295
Jun 10, 2026	13.41	14.00	13.41	14.00	14.00	-	427
Jun 9, 2026	13.75	14.00	13.72	14.00	14.00	-3.05%	1,573
Jun 8, 2026	16.25	16.25	14.44	14.44	14.44	-11.63%	390
Jun 5, 2026	16.33	16.34	16.33	16.34	16.34	8.46%	548
Jun 4, 2026	14.30	15.07	14.30	15.07	15.07	9.11%	3,428
Jun 3, 2026	13.81	13.81	13.81	13.81	13.81	-1.04%	285
Jun 2, 2026	13.95	13.95	13.95	13.95	13.95	0.83%	172
Jun 1, 2026	13.84	13.84	13.84	13.84	13.84	0.13%	163
May 29, 2026	13.82	13.82	13.82	13.82	13.82	-0.04%	335
May 28, 2026	13.81	13.83	13.81	13.83	13.83	0.16%	537
May 27, 2026	13.80	13.80	13.80	13.80	13.80	-4.81%	780
May 26, 2026	14.50	14.50	14.50	14.50	14.50	3.37%	432
May 22, 2026	14.13	14.13	14.03	14.03	14.03	-3.06%	405
May 21, 2026	14.47	14.47	14.47	14.47	14.47	12.61%	475
May 20, 2026	12.85	12.85	12.85	12.85	12.85	-4.01%	564
May 19, 2026	13.39	13.39	13.39	13.39	13.39	4.18%	281
May 14, 2026	12.85	12.85	12.85	12.85	12.85	-14.33%	1,305
May 12, 2026	15.08	15.08	15.00	15.00	15.00	-5.98%	1,198
May 11, 2026	15.60	16.90	15.60	16.08	15.95	3.13%	856
May 8, 2026	15.78	17.03	15.59	15.59	15.47	-3.79%	1,059
May 7, 2026	17.11	17.11	16.21	16.21	16.08	1.41%	1,443
May 6, 2026	16.00	16.00	15.98	15.98	15.86	15.38%	721
May 5, 2026	14.77	14.77	13.85	13.85	13.74	-11.42%	368
May 4, 2026	16.45	16.45	15.64	15.64	15.51	10.18%	807
May 1, 2026	16.46	16.46	14.19	14.19	14.08	1.52%	1,258
Apr 29, 2026	13.98	13.98	13.98	13.98	13.87	-5.49%	152
Apr 28, 2026	14.79	14.79	14.79	14.79	14.67	-12.59%	399
Apr 27, 2026	16.92	16.92	16.92	16.92	16.79	21.42%	810
Apr 24, 2026	13.94	13.94	13.94	13.94	13.83	-8.02%	383
Apr 23, 2026	15.15	15.15	15.15	15.15	15.03	4.27%	109
Apr 22, 2026	14.53	14.53	14.53	14.53	14.42	-7.08%	380
Apr 20, 2026	15.64	15.64	15.64	15.64	15.52	10.90%	226
Apr 17, 2026	15.42	15.42	14.10	14.10	13.99	1.29%	14,728
Apr 16, 2026	14.25	14.25	13.92	13.92	13.81	6.42%	720
Apr 15, 2026	14.72	14.72	13.08	13.08	12.98	-5.08%	1,989
Apr 14, 2026	16.46	16.46	13.78	13.78	13.67	-4.64%	1,116
Apr 13, 2026	14.97	14.97	14.45	14.45	14.34	-5.80%	3,492
Apr 10, 2026	15.34	15.34	15.34	15.34	15.22	19.84%	303
Apr 9, 2026	12.80	12.80	12.80	12.80	12.70	0.63%	409
Apr 8, 2026	12.72	12.72	12.72	12.72	12.62	12.12%	10,700
Apr 7, 2026	11.94	11.94	11.31	11.35	11.26	-4.72%	833
Apr 6, 2026	11.91	13.02	11.91	11.91	11.81	0.17%	1,544