SPIIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	15.60	16.90	15.60	16.08	15.96	3.13%	856
May 8, 2026	15.78	17.03	15.59	15.59	15.47	-3.78%	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	14.68	-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	-7.09%	380
Apr 20, 2026	15.64	15.64	15.64	15.64	15.52	10.91%	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	-4.73%	833
Apr 6, 2026	11.91	13.02	11.91	11.91	11.82	0.17%	1,544
Apr 2, 2026	10.79	11.89	10.79	11.89	11.80	0.04%	1,030
Apr 1, 2026	11.87	11.88	11.87	11.88	11.79	0.75%	303
Mar 31, 2026	11.80	11.80	11.80	11.80	11.70	6.84%	310
Mar 25, 2026	13.06	13.06	11.04	11.04	10.95	-7.02%	1,900
Mar 24, 2026	11.04	11.87	11.04	11.87	11.78	-1.06%	6,587
Mar 23, 2026	13.43	13.43	12.00	12.00	11.91	-1.56%	252
Mar 19, 2026	12.19	12.19	12.19	12.19	12.10	-8.81%	139
Mar 18, 2026	13.37	13.37	13.37	13.37	13.26	-7.81%	59,074
Mar 17, 2026	14.50	14.50	14.50	14.50	14.39	1.93%	869
Mar 12, 2026	12.80	14.23	12.00	14.23	14.11	-1.28%	1,608
Mar 11, 2026	13.87	14.41	13.87	14.41	14.30	-16.29%	1,341
Feb 25, 2026	16.85	17.22	16.85	17.22	17.08	12.37%	1,244
Feb 10, 2026	15.32	15.32	15.32	15.32	15.20	11.50%	118
Feb 4, 2026	13.74	13.74	13.74	13.74	13.63	0.59%	14,577
Jan 16, 2026	13.80	13.80	13.66	13.66	13.55	-5.79%	300
Jan 5, 2026	14.50	14.50	14.50	14.50	14.39	1.75%	100
Dec 22, 2025	14.25	14.25	14.25	14.25	14.14	-0.14%	3,500
Dec 16, 2025	14.25	14.27	14.25	14.27	14.16	0.49%	1,500
Dec 15, 2025	14.20	14.20	14.20	14.20	14.09	1.50%	5,000