undefined
43.52
0.18 (0.42%)
At close: Jan 16, 2025, 7:40 PM

SPYD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 43.66 43.76 43.23 43.34 0.33 0.77% 868,492
Jan 14, 2025 42.75 43.07 42.67 43.01 0.39 0.92% 593,113
Jan 13, 2025 42.19 42.64 42.10 42.62 0.44 1.04% 832,152
Jan 10, 2025 42.62 42.69 42.10 42.18 -0.68 -1.59% 1,154,900
Jan 8, 2025 42.77 42.87 42.37 42.86 -0.01 -0.02% 852,588
Jan 7, 2025 43.13 43.37 42.74 42.87 -0.14 -0.33% 767,632
Jan 6, 2025 43.53 43.55 42.94 43.01 -0.40 -0.92% 1,261,027
Jan 3, 2025 43.25 43.46 43.02 43.41 0.30 0.70% 742,139
Jan 2, 2025 43.40 43.47 42.95 43.11 -0.13 -0.30% 1,280,166
Dec 31, 2024 43.18 43.35 42.96 43.24 0.22 0.51% 1,034,400
Dec 30, 2024 43.14 43.14 42.68 43.02 -0.34 -0.78% 1,195,733
Dec 27, 2024 43.40 43.72 43.21 43.36 -0.25 -0.57% 904,800
Dec 26, 2024 43.40 43.65 43.31 43.61 0.07 0.16% 710,226
Dec 24, 2024 43.21 43.55 43.17 43.54 0.25 0.58% 732,200
Dec 23, 2024 43.05 43.32 42.87 43.29 0.08 0.19% 1,186,900
Dec 20, 2024 42.49 43.42 42.40 43.21 0.17 0.39% 995,150
Dec 19, 2024 43.46 43.74 43.03 43.04 -0.25 -0.58% 1,612,907
Dec 18, 2024 44.64 44.73 43.27 43.29 -1.39 -3.11% 1,795,029
Dec 17, 2024 44.61 44.86 44.58 44.68 -0.18 -0.40% 924,240
Dec 16, 2024 45.15 45.24 44.84 44.86 -0.29 -0.64% 969,512
Dec 13, 2024 45.24 45.28 44.93 45.15 -0.08 -0.18% 781,209
Dec 12, 2024 45.32 45.52 45.21 45.23 -0.09 -0.20% 778,317
Dec 11, 2024 45.83 45.83 45.31 45.32 -0.40 -0.87% 937,009
Dec 10, 2024 45.92 45.97 45.44 45.72 -0.19 -0.41% 1,277,800
Dec 9, 2024 46.14 46.18 45.87 45.91 -0.07 -0.15% 1,007,431
Dec 6, 2024 46.32 46.37 45.91 45.98 -0.27 -0.58% 796,072
Dec 5, 2024 46.19 46.38 46.11 46.25 0.07 0.15% 767,649
Dec 4, 2024 46.41 46.41 46.05 46.18 -0.25 -0.54% 808,084
Dec 3, 2024 46.87 46.93 46.41 46.43 -0.35 -0.75% 859,674
Dec 2, 2024 47.29 47.29 46.67 46.78 -0.52 -1.10% 1,327,915
Nov 29, 2024 47.43 47.49 47.26 47.30 -0.02 -0.04% 466,700
Nov 27, 2024 47.33 47.52 47.29 47.32 0.16 0.34% 668,341
Nov 26, 2024 47.07 47.19 46.87 47.16 0.05 0.11% 582,714
Nov 25, 2024 47.02 47.35 47.00 47.11 0.38 0.81% 1,253,197
Nov 22, 2024 46.50 46.81 46.48 46.73 0.33 0.71% 1,027,100
Nov 21, 2024 45.96 46.47 45.83 46.40 0.53 1.16% 752,282
Nov 20, 2024 45.81 45.90 45.63 45.87 0.10 0.22% 748,333
Nov 19, 2024 45.59 45.84 45.37 45.77 -0.11 -0.24% 628,164
Nov 18, 2024 45.59 45.92 45.53 45.88 0.26 0.57% 727,931
Nov 15, 2024 45.60 45.70 45.35 45.62 0.02 0.04% 720,533
Nov 14, 2024 45.77 45.84 45.57 45.60 -0.16 -0.35% 641,881
Nov 13, 2024 45.89 46.00 45.61 45.76 0.05 0.11% 571,200
Nov 12, 2024 46.08 46.14 45.60 45.71 -0.47 -1.02% 763,542
Nov 11, 2024 46.14 46.47 46.09 46.18 0.17 0.37% 705,644
Nov 8, 2024 45.81 46.14 45.72 46.01 0.24 0.52% 866,384
Nov 7, 2024 45.87 45.96 45.63 45.77 -0.11 -0.24% 1,226,686
Nov 6, 2024 46.20 46.21 45.62 45.88 0.54 1.19% 1,326,710
Nov 5, 2024 44.75 45.34 44.60 45.34 0.56 1.25% 663,417
Nov 4, 2024 44.76 44.98 44.59 44.78 0.07 0.16% 715,992
Nov 1, 2024 45.28 45.33 44.67 44.71 -0.48 -1.06% 1,206,807

Create Price Alert on SPYD

Your price alert will notify you when the stock price is above 43.52.

Add to Watchlist