SPIIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.19	12.58	12.19	12.52	12.52	3.47%	48,267
Nov 6, 2026	11.91	12.46	11.91	12.10	12.10	-4.57%	22,586
Nov 5, 2026	12.67	12.68	12.41	12.68	12.68	-0.17%	19,687
Nov 4, 2026	12.55	12.81	12.55	12.70	12.70	1.78%	18,649
Nov 3, 2026	12.38	12.52	12.34	12.48	12.48	0.73%	94,659
Nov 2, 2026	12.40	12.40	12.12	12.39	12.39	1.14%	57,435
Oct 30, 2026	11.96	12.53	11.84	12.25	12.25	0.66%	23,201
Oct 29, 2026	11.40	12.17	11.40	12.17	12.17	2.70%	61,081
Oct 28, 2026	11.48	12.19	11.48	11.85	11.85	-0.34%	17,010
Oct 27, 2026	11.89	11.89	11.50	11.89	11.89	1.93%	27,272
Oct 26, 2026	11.59	11.83	11.55	11.67	11.67	2.50%	72,177
Oct 23, 2026	11.01	11.60	10.74	11.38	11.38	0.26%	46,756
Oct 22, 2026	10.73	11.35	10.73	11.35	11.35	-1.30%	62,716
Oct 21, 2026	11.43	11.54	11.22	11.50	11.50	0.79%	53,990
Oct 20, 2026	11.07	11.48	11.07	11.41	11.41	0.35%	26,979
Oct 19, 2026	11.07	11.46	11.07	11.37	11.37	-3.15%	84,757
Oct 16, 2026	11.43	11.78	11.14	11.74	11.74	0.60%	963,020
Oct 15, 2026	11.50	11.67	11.33	11.67	11.67	0.69%	45,394
Oct 14, 2026	11.94	12.07	11.58	11.59	11.59	-1.95%	36,062
Oct 13, 2026	11.72	11.94	11.28	11.82	11.82	1.72%	31,837
Oct 12, 2026	11.57	11.70	11.46	11.62	11.62	-2.19%	32,456
Oct 9, 2026	11.57	11.92	11.57	11.88	11.88	1.28%	24,500
Oct 8, 2026	11.61	11.73	11.43	11.73	11.73	-0.76%	20,218
Oct 7, 2026	11.53	11.82	11.46	11.82	11.82	-1.17%	13,180
Oct 6, 2026	11.76	11.97	11.76	11.96	11.96	-0.50%	57,547
Oct 5, 2026	11.75	12.02	11.71	12.02	12.02	3.98%	161,374
Oct 2, 2026	11.63	11.85	11.29	11.56	11.56	1.05%	18,871
Oct 1, 2026	11.81	11.89	11.44	11.44	11.44	-3.13%	59,521
Sep 30, 2026	12.19	12.19	11.81	11.81	11.81	-	16,628
Sep 29, 2026	12.10	12.10	11.81	11.81	11.81	-4.60%	14,055
Sep 28, 2026	12.32	12.63	12.12	12.38	12.38	0.24%	70,054
Sep 25, 2026	12.76	12.76	12.22	12.35	12.35	-0.40%	314,616
Sep 24, 2026	12.53	12.55	12.25	12.40	12.40	-1.51%	43,900
Sep 23, 2026	12.43	12.91	12.43	12.59	12.59	-2.70%	10,364
Sep 22, 2026	12.76	12.95	12.69	12.94	12.94	4.69%	193,483
Sep 21, 2026	12.50	13.01	12.30	12.36	12.36	-2.54%	221,492
Sep 18, 2026	12.50	13.00	12.41	12.68	12.68	-0.30%	978,844
Sep 17, 2026	13.15	13.39	12.55	12.72	12.72	0.79%	803,461
Sep 16, 2026	12.96	13.77	12.62	12.62	12.62	-1.77%	19,544
Sep 15, 2026	12.62	13.39	12.56	12.90	12.85	2.87%	285,728
Sep 14, 2026	12.51	12.92	12.51	12.54	12.49	-2.74%	21,235
Sep 11, 2026	13.29	13.62	12.81	12.89	12.84	-3.28%	10,963
Sep 10, 2026	12.75	14.03	12.63	13.33	13.28	4.80%	37,052
Sep 9, 2026	12.12	13.18	12.12	12.72	12.67	1.52%	9,995
Sep 8, 2026	12.57	12.78	12.49	12.53	12.48	-0.24%	43,069
Sep 4, 2026	12.57	12.73	12.45	12.56	12.51	0.96%	27,889
Sep 3, 2026	12.54	12.63	12.38	12.44	12.39	-1.34%	25,946
Sep 2, 2026	12.84	13.14	12.38	12.61	12.56	-0.14%	25,655
Sep 1, 2026	12.83	12.92	12.53	12.63	12.58	-0.26%	7,921
Aug 31, 2026	12.65	12.69	12.48	12.66	12.61	1.44%	28,275