SPIIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	13.40	13.52	13.35	13.42	13.42	-0.07%	54,541
Aug 7, 2026	13.44	13.55	13.36	13.43	13.43	0.15%	12,621
Aug 6, 2026	13.38	13.46	13.15	13.41	13.41	0.07%	61,198
Aug 5, 2026	13.44	13.44	13.29	13.40	13.40	1.36%	6,982
Aug 4, 2026	13.21	13.52	13.21	13.22	13.22	-3.89%	7,219
Aug 3, 2026	13.33	13.85	13.25	13.76	13.76	2.73%	45,183
Jul 31, 2026	13.26	13.49	13.11	13.39	13.39	-1.25%	5,578
Jul 30, 2026	13.83	13.83	13.40	13.56	13.56	1.27%	42,397
Jul 29, 2026	13.31	13.39	13.05	13.39	13.39	-0.15%	15,259
Jul 28, 2026	13.42	13.65	13.06	13.41	13.41	-3.39%	32,396
Jul 27, 2026	13.45	14.19	13.45	13.88	13.88	1.76%	65,407
Jul 24, 2026	13.09	14.14	13.09	13.64	13.64	0.29%	10,029
Jul 23, 2026	13.78	14.15	13.60	13.60	13.60	-0.18%	56,555
Jul 22, 2026	13.52	13.72	13.40	13.62	13.62	0.85%	6,101
Jul 21, 2026	13.44	13.82	13.24	13.51	13.51	-0.74%	8,646
Jul 20, 2026	13.94	13.95	13.61	13.61	13.61	-1.09%	22,079
Jul 17, 2026	13.75	13.76	13.38	13.76	13.76	2.88%	7,121
Jul 16, 2026	13.48	13.92	13.24	13.38	13.38	-0.19%	47,044
Jul 15, 2026	13.88	14.62	13.40	13.40	13.40	-3.04%	13,160
Jul 14, 2026	13.70	14.14	13.24	13.82	13.82	0.14%	9,509
Jul 13, 2026	14.94	14.94	13.46	13.80	13.80	-2.09%	21,640
Jul 10, 2026	13.81	14.70	13.80	14.10	14.10	1.48%	14,268
Jul 9, 2026	15.64	15.64	13.09	13.89	13.89	-2.80%	56,749
Jul 8, 2026	14.49	14.49	13.87	14.29	14.29	-2.83%	407,919
Jul 7, 2026	14.89	14.89	14.38	14.71	14.71	-4.75%	107,743
Jul 6, 2026	15.45	15.72	15.05	15.44	15.44	-0.25%	2,298,154
Jul 2, 2026	15.27	16.03	14.35	15.48	15.48	16.68%	3,955,584
Jul 1, 2026	13.69	13.69	13.27	13.27	13.27	-6.78%	1,304
Jun 30, 2026	13.28	14.47	13.28	14.23	14.23	-6.78%	1,572
Jun 29, 2026	15.27	15.27	15.27	15.27	15.27	-0.28%	703
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