SPIIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	12.12	13.18	12.12	12.72	12.72	1.52%	9,995
Sep 8, 2026	12.57	12.78	12.49	12.53	12.53	-0.24%	43,069
Sep 4, 2026	12.57	12.73	12.45	12.56	12.56	0.96%	27,889
Sep 3, 2026	12.54	12.63	12.38	12.44	12.44	-1.34%	25,946
Sep 2, 2026	12.84	13.14	12.38	12.61	12.61	-0.14%	25,655
Sep 1, 2026	12.83	12.92	12.53	12.63	12.63	-0.26%	7,921
Aug 31, 2026	12.65	12.69	12.48	12.66	12.66	1.44%	28,275
Aug 28, 2026	12.69	12.96	12.48	12.48	12.48	-0.32%	63,291
Aug 27, 2026	12.85	12.85	12.36	12.52	12.52	-3.40%	75,967
Aug 26, 2026	13.13	13.33	12.95	12.96	12.96	-0.98%	6,132
Aug 25, 2026	13.11	13.19	13.00	13.09	13.09	1.07%	20,106
Aug 24, 2026	13.11	13.11	12.95	12.95	12.95	-2.39%	79,097
Aug 21, 2026	13.52	13.52	13.21	13.27	13.27	-0.24%	27,937
Aug 20, 2026	13.45	13.45	13.13	13.30	13.30	-1.30%	38,223
Aug 19, 2026	13.55	13.56	13.38	13.48	13.48	1.01%	4,336
Aug 18, 2026	13.42	13.44	13.34	13.34	13.34	-2.27%	4,356
Aug 17, 2026	13.69	13.93	13.55	13.65	13.65	-1.53%	125,555
Aug 14, 2026	13.08	14.11	13.08	13.86	13.86	1.30%	39,080
Aug 13, 2026	14.11	14.11	13.56	13.69	13.69	0.48%	8,580
Aug 12, 2026	13.73	13.76	13.56	13.62	13.62	1.04%	5,421
Aug 11, 2026	13.57	13.63	13.44	13.48	13.48	0.45%	5,781
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