SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.58	50.80	50.58	50.80	50.80	2.06%	4,587
May 9, 2025	49.99	49.99	49.77	49.78	49.78	-0.40%	1,568
May 8, 2025	49.82	50.01	49.74	49.98	49.98	0.86%	2,281
May 7, 2025	49.54	49.61	49.41	49.55	49.55	0.18%	983
May 6, 2025	49.30	49.61	49.30	49.46	49.46	-0.43%	2,167
May 5, 2025	49.72	49.85	49.61	49.67	49.67	-0.37%	2,063
May 2, 2025	49.67	49.88	49.61	49.86	49.86	0.89%	7,168
May 1, 2025	49.48	49.63	49.41	49.41	49.41	0.43%	1,938
Apr 30, 2025	48.41	49.20	48.41	49.20	49.20	0.18%	237
Apr 29, 2025	49.13	49.13	49.08	49.12	49.12	0.42%	1,335
Apr 28, 2025	48.99	48.99	48.48	48.91	48.91	0.04%	3,395
Apr 25, 2025	48.50	48.89	48.36	48.89	48.89	0.69%	3,804
Apr 24, 2025	48.09	48.55	48.08	48.55	48.55	1.55%	971
Apr 23, 2025	48.25	48.37	47.81	47.81	47.81	0.91%	1,078
Apr 22, 2025	47.09	47.54	47.03	47.38	47.13	1.87%	1,981
Apr 21, 2025	46.61	46.61	46.26	46.52	46.27	-1.74%	1,471
Apr 17, 2025	47.35	47.63	47.34	47.34	47.09	0.06%	5,437
Apr 16, 2025	47.68	47.68	47.31	47.31	47.06	-1.83%	667
Apr 15, 2025	48.34	48.41	48.19	48.19	47.94	-0.14%	2,236
Apr 14, 2025	48.84	48.84	48.26	48.26	48.00	0.70%	3,579
Apr 11, 2025	47.47	47.92	47.21	47.92	47.67	1.36%	1,878
Apr 10, 2025	47.83	47.83	46.76	47.28	47.03	-2.62%	4,497
Apr 9, 2025	45.17	48.55	45.12	48.55	48.30	7.62%	2,101
Apr 8, 2025	46.38	46.38	44.92	45.12	44.88	-1.37%	1,202
Apr 7, 2025	45.71	45.75	45.71	45.75	45.50	-0.33%	239
Apr 4, 2025	47.26	47.26	45.90	45.90	45.65	-4.77%	707