SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	53.86	53.92	53.83	53.83	53.83	-0.16%	4,557
Aug 14, 2025	53.83	53.91	53.79	53.91	53.91	-0.01%	3,014
Aug 13, 2025	53.73	53.92	53.73	53.92	53.92	0.24%	4,215
Aug 12, 2025	53.62	53.79	53.57	53.79	53.79	0.82%	2,509
Aug 11, 2025	53.39	53.47	53.34	53.35	53.35	-0.18%	16,944
Aug 8, 2025	53.37	53.50	53.37	53.45	53.45	0.59%	1,765
Aug 7, 2025	53.30	53.30	52.98	53.13	53.13	-0.06%	3,784
Aug 6, 2025	52.91	53.16	52.91	53.16	53.16	0.45%	2,023
Aug 5, 2025	53.08	53.21	52.86	52.92	52.92	-0.26%	10,259
Aug 4, 2025	52.77	53.06	52.77	53.06	53.06	1.04%	4,282
Aug 1, 2025	52.88	52.88	52.51	52.51	52.51	-1.04%	3,527
Jul 31, 2025	53.71	53.71	53.07	53.07	53.07	-0.21%	3,898
Jul 30, 2025	53.43	53.59	53.18	53.18	53.18	-0.11%	5,439
Jul 29, 2025	53.48	53.48	53.24	53.24	53.24	-0.10%	3,443
Jul 28, 2025	53.48	53.48	53.29	53.29	53.29	0.02%	1,686
Jul 25, 2025	53.16	53.34	53.16	53.28	53.28	0.18%	3,227
Jul 24, 2025	53.21	53.25	53.16	53.18	53.18	0.20%	4,577
Jul 23, 2025	52.96	53.08	52.95	53.08	53.08	-0.30%	3,785
Jul 22, 2025	53.16	53.25	53.09	53.24	52.90	0.15%	7,383
Jul 21, 2025	53.22	53.34	53.16	53.16	52.82	0.20%	8,449
Jul 18, 2025	53.37	53.42	53.06	53.06	52.71	-0.05%	3,906
Jul 17, 2025	53.02	53.14	53.02	53.08	52.74	0.41%	3,549
Jul 16, 2025	52.94	52.95	52.74	52.87	52.52	0.16%	1,929
Jul 15, 2025	53.05	53.05	52.78	52.78	52.44	-0.16%	5,195
Jul 14, 2025	52.74	52.90	52.69	52.87	52.52	0.06%	4,906
Jul 11, 2025	52.96	52.96	52.69	52.83	52.49	-0.14%	1,693
Jul 10, 2025	52.84	52.96	52.82	52.90	52.56	0.06%	5,129
Jul 9, 2025	52.81	52.87	52.69	52.87	52.53	0.53%	4,707
Jul 8, 2025	52.73	52.73	52.54	52.59	52.25	0.05%	3,328
Jul 7, 2025	52.84	52.84	52.52	52.57	52.23	-0.45%	1,845
Jul 3, 2025	52.96	52.96	52.78	52.80	52.46	0.46%	6,636
Jul 2, 2025	52.51	52.56	52.39	52.56	52.22	0.23%	1,756
Jul 1, 2025	52.36	52.46	52.29	52.44	52.10	-0.05%	2,827
Jun 30, 2025	52.63	52.63	52.30	52.47	52.13	0.26%	5,293
Jun 27, 2025	52.37	52.37	52.11	52.33	51.99	0.38%	1,796
Jun 26, 2025	52.10	52.17	52.09	52.13	51.79	0.49%	1,689
Jun 25, 2025	52.08	52.08	51.86	51.88	51.54	-0.64%	3,808
Jun 24, 2025	52.10	52.21	52.10	52.21	51.54	0.78%	412
Jun 23, 2025	51.35	51.81	51.35	51.81	51.14	0.70%	3,456
Jun 20, 2025	51.59	51.59	51.34	51.45	50.79	-0.13%	1,115
Jun 18, 2025	51.68	51.72	51.52	51.52	50.85	-0.07%	4,566
Jun 17, 2025	51.78	51.78	51.55	51.55	50.89	-0.56%	1,985
Jun 16, 2025	51.88	51.92	51.82	51.84	51.17	0.70%	1,529
Jun 13, 2025	51.64	51.68	51.38	51.48	50.82	-0.68%	2,332
Jun 12, 2025	51.82	51.84	51.81	51.83	51.16	0.23%	1,617
Jun 11, 2025	51.85	51.85	51.71	51.71	51.05	-0.14%	387
Jun 10, 2025	51.65	51.85	51.65	51.79	51.12	0.33%	1,770
Jun 9, 2025	51.79	51.79	51.56	51.62	50.95	0.07%	5,117
Jun 6, 2025	51.61	51.64	51.53	51.58	50.92	0.77%	3,842
Jun 5, 2025	51.28	51.54	51.19	51.19	50.53	-0.30%	7,404