SPXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.12	19.25	19.11	19.22	19.22	0.31%	282,785
Aug 12, 2026	19.19	19.19	19.06	19.16	19.16	0.31%	257,186
Aug 11, 2026	19.10	19.39	18.98	19.10	19.10	0.10%	203,507
Aug 10, 2026	19.15	19.24	19.04	19.08	19.08	-0.37%	238,487
Aug 7, 2026	19.01	19.15	18.92	19.15	19.15	1.38%	215,536
Aug 6, 2026	18.81	18.97	18.80	18.89	18.89	0.05%	156,744
Aug 5, 2026	18.96	19.08	18.83	18.88	18.88	-0.42%	236,607
Aug 4, 2026	18.87	19.05	18.82	18.96	18.96	0.90%	213,638
Aug 3, 2026	18.55	18.83	18.55	18.79	18.79	1.84%	214,473
Jul 31, 2026	18.60	18.61	18.30	18.45	18.45	-	240,194
Jul 30, 2026	18.25	18.49	18.21	18.45	18.45	1.32%	253,773
Jul 29, 2026	18.45	18.45	18.14	18.21	18.21	-1.30%	193,145
Jul 28, 2026	18.57	18.57	18.38	18.45	18.45	-0.43%	220,740
Jul 27, 2026	18.59	18.60	18.41	18.53	18.53	0.65%	210,758
Jul 24, 2026	18.43	18.52	18.28	18.41	18.41	0.27%	172,367
Jul 23, 2026	18.54	18.60	18.29	18.36	18.36	-1.34%	274,099
Jul 22, 2026	18.71	18.75	18.61	18.61	18.61	-0.32%	160,565
Jul 21, 2026	18.64	18.75	18.55	18.67	18.67	0.65%	330,672
Jul 20, 2026	18.68	18.68	18.50	18.55	18.55	-0.11%	325,580
Jul 17, 2026	18.65	18.74	18.55	18.57	18.57	-0.91%	1,164,149
Jul 16, 2026	18.77	18.80	18.66	18.74	18.74	0.05%	265,358
Jul 15, 2026	18.77	18.80	18.71	18.73	18.73	0.38%	235,901
Jul 14, 2026	18.56	18.72	18.50	18.66	18.66	1.08%	257,041
Jul 13, 2026	18.61	18.65	18.44	18.46	18.46	-0.70%	281,539
Jul 10, 2026	18.65	18.65	18.50	18.59	18.59	-	114,009
Jul 9, 2026	18.60	18.61	18.43	18.59	18.59	0.22%	259,993
Jul 8, 2026	18.49	18.56	18.32	18.55	18.55	0.11%	308,008
Jul 7, 2026	18.55	18.56	18.40	18.53	18.53	-0.27%	196,980
Jul 6, 2026	18.71	18.71	18.53	18.58	18.58	-0.21%	259,733
Jul 2, 2026	18.74	18.80	18.52	18.62	18.62	-0.16%	294,921
Jul 1, 2026	18.69	18.94	18.60	18.65	18.65	0.05%	828,531
Jun 30, 2026	18.30	18.64	18.17	18.64	18.64	2.36%	622,995
Jun 29, 2026	18.11	18.29	17.99	18.21	18.21	1.90%	254,877
Jun 26, 2026	17.93	18.11	17.82	17.87	17.87	-0.50%	185,879
Jun 25, 2026	18.01	18.14	17.90	17.96	17.96	-	273,749
Jun 24, 2026	17.94	18.09	17.83	17.96	17.96	0.50%	352,849
Jun 23, 2026	17.93	18.01	17.76	17.87	17.87	-1.05%	251,557
Jun 22, 2026	18.22	18.22	18.00	18.06	18.06	-0.39%	157,179
Jun 18, 2026	18.00	18.16	17.96	18.13	18.13	1.85%	173,591
Jun 17, 2026	18.07	18.14	17.80	17.80	17.80	-1.17%	232,866
Jun 16, 2026	18.14	18.17	17.98	18.01	18.01	-0.61%	217,139
Jun 15, 2026	18.09	18.25	18.04	18.12	18.12	1.92%	193,348
Jun 12, 2026	18.28	18.34	18.04	18.20	17.78	0.11%	456,627
Jun 11, 2026	18.01	18.18	17.92	18.18	17.76	1.11%	284,402
Jun 10, 2026	18.11	18.24	17.92	17.98	17.56	-0.55%	320,516
Jun 9, 2026	18.30	18.32	17.93	18.08	17.66	-0.22%	564,758
Jun 8, 2026	18.15	18.24	18.02	18.12	17.70	0.28%	230,178
Jun 5, 2026	18.31	18.36	17.95	18.07	17.65	-1.95%	269,741
Jun 4, 2026	18.31	18.46	18.30	18.43	18.00	0.38%	190,933
Jun 3, 2026	18.41	18.53	18.35	18.36	17.93	-0.54%	311,656