SPYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.02	52.29	51.86	52.11	52.11	0.35%	6,183,498
Jun 26, 2025	51.70	51.96	51.70	51.93	51.93	0.56%	1,483,148
Jun 25, 2025	51.78	51.79	51.49	51.64	51.64	-0.25%	2,186,213
Jun 24, 2025	51.59	51.87	51.51	51.77	51.77	0.76%	3,392,671
Jun 23, 2025	51.15	51.41	50.82	51.38	51.38	0.27%	2,556,295
Jun 20, 2025	51.42	51.54	51.15	51.24	50.99	0.16%	2,555,092
Jun 18, 2025	51.23	51.44	51.11	51.16	50.91	0.08%	2,209,162
Jun 17, 2025	51.39	51.49	51.08	51.12	50.87	-0.87%	2,188,291
Jun 16, 2025	51.48	51.77	51.44	51.57	51.32	0.66%	2,499,655
Jun 13, 2025	51.44	51.64	51.12	51.23	50.98	-1.00%	5,293,469
Jun 12, 2025	51.46	51.75	51.34	51.75	51.50	0.33%	2,321,707
Jun 11, 2025	51.82	51.82	51.39	51.58	51.33	-0.33%	3,771,044
Jun 10, 2025	51.44	51.81	51.44	51.75	51.50	0.60%	2,409,679
Jun 9, 2025	51.48	51.65	51.33	51.44	51.19	0.10%	2,743,535
Jun 6, 2025	51.25	51.49	51.19	51.39	51.14	1.04%	4,346,157
Jun 5, 2025	51.13	51.18	50.76	50.86	50.61	-0.22%	3,094,178
Jun 4, 2025	51.18	51.25	50.97	50.97	50.72	-0.27%	1,775,373
Jun 3, 2025	50.77	51.14	50.67	51.11	50.86	0.49%	2,593,615
Jun 2, 2025	50.58	50.86	50.29	50.86	50.61	0.36%	2,771,785
May 30, 2025	50.60	50.86	50.29	50.68	50.43	-0.06%	2,772,069
May 29, 2025	50.74	50.75	50.27	50.71	50.46	0.46%	2,012,911
May 28, 2025	50.90	50.94	50.42	50.48	50.23	-0.73%	1,874,515
May 27, 2025	50.53	50.88	50.37	50.85	50.60	1.66%	1,912,899
May 23, 2025	49.75	50.16	49.68	50.02	49.78	-0.54%	3,159,216
May 22, 2025	50.36	50.56	50.10	50.29	50.04	-0.30%	2,718,184
May 21, 2025	51.03	51.12	50.39	50.44	50.19	-1.83%	2,681,394
May 20, 2025	51.34	51.49	51.16	51.38	51.13	-0.21%	2,234,069
May 19, 2025	51.07	51.52	51.01	51.49	51.24	0.14%	2,352,109
May 16, 2025	51.06	51.42	50.88	51.42	51.17	0.78%	1,724,582
May 15, 2025	50.44	51.02	50.43	51.02	50.77	0.93%	2,504,022
May 14, 2025	50.82	50.82	50.44	50.55	50.30	-0.55%	3,576,127
May 13, 2025	50.95	51.06	50.82	50.83	50.58	-0.41%	4,802,167
May 12, 2025	50.98	51.04	50.68	51.04	50.79	2.68%	2,258,911
May 9, 2025	49.91	49.93	49.61	49.71	49.47	-0.02%	2,120,724
May 8, 2025	49.74	50.23	49.54	49.72	49.48	0.53%	2,386,445
May 7, 2025	49.39	49.66	49.15	49.46	49.22	0.55%	1,939,246
May 6, 2025	49.25	49.59	49.08	49.19	48.95	-0.67%	2,614,573
May 5, 2025	49.60	49.78	49.39	49.52	49.28	-0.62%	2,934,492
May 2, 2025	49.75	49.97	49.53	49.83	49.59	0.99%	2,782,337
May 1, 2025	49.42	49.72	49.23	49.34	49.10	0.22%	2,925,695
Apr 30, 2025	48.87	49.38	48.27	49.23	48.99	0.08%	2,819,022
Apr 29, 2025	48.76	49.30	48.72	49.19	48.95	0.51%	1,618,127
Apr 28, 2025	48.92	49.10	48.51	48.94	48.70	0.29%	2,979,352
Apr 25, 2025	48.68	48.83	48.33	48.80	48.56	-	2,749,737
Apr 24, 2025	48.20	48.88	48.00	48.80	48.56	1.37%	3,649,136
Apr 23, 2025	48.51	49.02	47.97	48.14	47.90	0.90%	2,685,036
Apr 22, 2025	47.11	47.85	47.06	47.71	47.48	2.34%	3,628,302
Apr 21, 2025	47.22	47.24	46.18	46.62	46.39	-1.94%	2,487,169
Apr 17, 2025	47.38	47.93	47.35	47.54	47.31	0.21%	2,548,978
Apr 16, 2025	47.98	48.25	47.11	47.44	47.21	-1.52%	4,013,293