SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.40	55.46	55.30	55.34	55.34	0.18%	2,629
Dec 4, 2025	55.24	55.28	55.16	55.24	55.24	-0.01%	7,157
Dec 3, 2025	55.07	55.26	55.04	55.24	55.24	0.19%	5,485
Dec 2, 2025	55.14	55.22	55.04	55.13	55.13	0.23%	7,616
Dec 1, 2025	54.85	55.14	54.85	55.01	55.01	-0.29%	12,926
Nov 28, 2025	55.06	55.17	55.06	55.17	55.17	0.31%	5,009
Nov 26, 2025	54.87	55.08	54.77	55.00	55.00	-0.06%	4,935
Nov 25, 2025	54.40	55.04	54.40	55.04	54.68	0.82%	5,052
Nov 24, 2025	54.16	54.65	54.16	54.59	54.24	1.11%	18,139
Nov 21, 2025	53.75	54.26	53.59	53.99	53.64	0.61%	13,816
Nov 20, 2025	54.94	55.00	53.66	53.66	53.31	-1.10%	22,762
Nov 19, 2025	54.19	54.48	54.03	54.26	53.91	0.24%	28,429
Nov 18, 2025	54.11	54.36	53.81	54.13	53.78	-0.48%	6,536
Nov 17, 2025	54.84	54.89	54.28	54.39	54.04	-0.65%	4,601
Nov 14, 2025	54.19	54.95	54.19	54.75	54.39	0.02%	9,435
Nov 13, 2025	55.28	55.28	54.70	54.73	54.38	-1.20%	3,908
Nov 12, 2025	55.44	55.44	55.30	55.40	55.04	0.05%	2,883
Nov 11, 2025	55.19	55.40	55.19	55.37	55.01	0.15%	2,316
Nov 10, 2025	55.13	55.31	55.00	55.29	54.93	1.19%	3,759
Nov 7, 2025	54.44	54.64	54.18	54.64	54.29	0.03%	4,683
Nov 6, 2025	54.77	54.92	54.60	54.62	54.27	-0.90%	4,395
Nov 5, 2025	54.82	55.23	54.82	55.12	54.76	0.44%	3,380
Nov 4, 2025	54.98	55.15	54.88	54.88	54.52	-0.74%	12,112
Nov 3, 2025	55.30	55.40	55.15	55.29	54.93	0.03%	6,270
Oct 31, 2025	55.55	55.55	55.17	55.28	54.92	0.22%	2,314
Oct 30, 2025	55.32	55.37	55.16	55.16	54.80	-0.47%	2,364
Oct 29, 2025	55.65	55.65	55.39	55.42	55.06	-0.12%	3,329
Oct 28, 2025	55.49	55.51	55.35	55.48	55.12	0.17%	4,108
Oct 27, 2025	55.35	55.39	55.28	55.39	55.03	0.66%	3,839
Oct 24, 2025	54.93	55.08	54.93	55.02	54.67	0.52%	4,699
Oct 23, 2025	54.62	54.80	54.51	54.74	54.38	0.42%	1,680
Oct 22, 2025	54.66	54.70	54.34	54.51	54.16	-1.00%	15,041
Oct 21, 2025	55.07	55.13	55.01	55.06	54.35	0.02%	2,731
Oct 20, 2025	54.76	55.07	54.76	55.05	54.34	0.76%	3,494
Oct 17, 2025	54.37	54.68	54.24	54.64	53.93	0.48%	3,362
Oct 16, 2025	54.70	54.74	54.35	54.38	53.67	-0.42%	5,233
Oct 15, 2025	54.75	54.87	54.41	54.61	53.90	0.27%	3,054
Oct 14, 2025	54.03	54.65	54.00	54.46	53.76	-0.16%	2,598
Oct 13, 2025	54.46	54.59	54.37	54.55	53.84	1.12%	7,438
Oct 10, 2025	55.04	55.06	53.95	53.95	53.25	-1.76%	7,302
Oct 9, 2025	55.01	55.28	54.87	54.91	54.21	-0.19%	43,257
Oct 8, 2025	54.96	55.02	54.94	55.02	54.31	0.37%	1,939
Oct 7, 2025	54.95	54.98	54.75	54.82	54.11	-0.23%	1,926
Oct 6, 2025	54.81	55.01	54.81	54.94	54.23	0.19%	5,541
Oct 3, 2025	54.87	54.93	54.79	54.84	54.13	0.07%	37,474
Oct 2, 2025	54.92	54.92	54.70	54.80	54.09	0.02%	10,228
Oct 1, 2025	54.63	54.82	54.60	54.79	54.08	0.22%	2,446
Sep 30, 2025	54.64	54.67	54.50	54.67	53.97	0.23%	9,606
Sep 29, 2025	54.69	54.69	54.49	54.55	53.84	0.17%	6,696
Sep 26, 2025	54.37	54.47	54.31	54.45	53.75	0.40%	6,934