(SPYD)
AMEX: SPYD
· Real-Time Price · USD
43.83
-0.04 (-0.09%)
At close: Aug 15, 2025, 3:59 PM
43.83
0.00%
After-hours: Aug 15, 2025, 07:57 PM EDT
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 43.94 | 44.01 | 43.69 | 43.83 | 43.83 | -0.09% | 799,887 |
| Aug 14, 2025 | 43.78 | 43.94 | 43.51 | 43.87 | 43.87 | -0.61% | 1,144,258 |
| Aug 13, 2025 | 43.51 | 44.16 | 43.41 | 44.14 | 44.14 | 1.66% | 1,227,744 |
| Aug 12, 2025 | 43.03 | 43.45 | 43.00 | 43.42 | 43.42 | 1.14% | 2,438,954 |
| Aug 11, 2025 | 43.15 | 43.38 | 42.82 | 42.93 | 42.93 | -0.39% | 889,500 |
| Aug 8, 2025 | 43.16 | 43.31 | 43.02 | 43.10 | 43.10 | 0.09% | 613,039 |
| Aug 7, 2025 | 43.11 | 43.26 | 42.72 | 43.06 | 43.06 | 0.54% | 1,791,287 |
| Aug 6, 2025 | 43.12 | 43.17 | 42.81 | 42.83 | 42.83 | -0.51% | 747,026 |
| Aug 5, 2025 | 42.94 | 43.14 | 42.77 | 43.05 | 43.05 | 0.51% | 857,504 |
| Aug 4, 2025 | 42.54 | 42.92 | 42.49 | 42.83 | 42.83 | 0.94% | 870,956 |
| Aug 1, 2025 | 42.76 | 42.78 | 42.13 | 42.43 | 42.43 | -0.75% | 1,547,343 |
| Jul 31, 2025 | 43.02 | 43.19 | 42.63 | 42.75 | 42.75 | -1.13% | 1,009,523 |
| Jul 30, 2025 | 43.75 | 43.77 | 42.99 | 43.24 | 43.24 | -1.17% | 1,080,903 |
| Jul 29, 2025 | 43.60 | 43.75 | 43.42 | 43.75 | 43.75 | 0.51% | 925,241 |
| Jul 28, 2025 | 43.97 | 44.00 | 43.47 | 43.53 | 43.53 | -1.20% | 938,052 |
| Jul 25, 2025 | 44.01 | 44.06 | 43.63 | 44.06 | 44.06 | 0.23% | 658,943 |
| Jul 24, 2025 | 44.17 | 44.25 | 43.93 | 43.96 | 43.96 | -0.68% | 794,780 |
| Jul 23, 2025 | 44.16 | 44.30 | 44.05 | 44.26 | 44.26 | 0.45% | 1,139,741 |
| Jul 22, 2025 | 43.35 | 44.08 | 43.35 | 44.06 | 44.06 | 1.66% | 1,282,700 |
| Jul 21, 2025 | 43.52 | 43.66 | 43.28 | 43.34 | 43.34 | -0.07% | 815,500 |