(SPYG)
AMEX: SPYG
· Real-Time Price · USD
100.45
-0.08 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
100.20
-0.25%
After-hours: Sep 05, 2025, 07:56 PM EDT
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 101.31 | 101.40 | 99.61 | 100.45 | 100.45 | -0.08% | 2,596,969 |
| Sep 4, 2025 | 99.80 | 100.57 | 99.51 | 100.53 | 100.53 | 0.93% | 1,863,900 |
| Sep 3, 2025 | 99.35 | 99.83 | 99.01 | 99.60 | 99.60 | 0.98% | 2,353,208 |
| Sep 2, 2025 | 97.92 | 98.66 | 97.52 | 98.63 | 98.63 | -0.86% | 3,810,200 |
| Aug 29, 2025 | 100.29 | 100.33 | 99.11 | 99.49 | 99.49 | -1.12% | 1,989,049 |
| Aug 28, 2025 | 100.12 | 100.78 | 99.81 | 100.62 | 100.62 | 0.53% | 2,046,382 |
| Aug 27, 2025 | 99.83 | 100.26 | 99.61 | 100.09 | 100.09 | 0.15% | 1,440,447 |
| Aug 26, 2025 | 99.35 | 99.99 | 99.14 | 99.94 | 99.94 | 0.57% | 1,484,600 |
| Aug 25, 2025 | 99.38 | 99.91 | 99.16 | 99.37 | 99.37 | -0.17% | 1,624,719 |
| Aug 22, 2025 | 98.10 | 99.79 | 97.92 | 99.54 | 99.54 | 1.61% | 2,757,717 |
| Aug 21, 2025 | 98.12 | 98.48 | 97.58 | 97.96 | 97.96 | -0.43% | 7,018,804 |
| Aug 20, 2025 | 98.65 | 98.68 | 97.06 | 98.38 | 98.38 | -0.45% | 2,456,402 |
| Aug 19, 2025 | 100.04 | 100.04 | 98.62 | 98.82 | 98.82 | -1.24% | 1,965,200 |
| Aug 18, 2025 | 99.82 | 100.13 | 99.64 | 100.06 | 100.06 | 0.09% | 1,448,242 |
| Aug 15, 2025 | 100.38 | 100.44 | 99.69 | 99.97 | 99.97 | -0.29% | 1,857,032 |
| Aug 14, 2025 | 99.83 | 100.50 | 99.78 | 100.26 | 100.26 | 0.13% | 1,688,317 |
| Aug 13, 2025 | 100.63 | 100.76 | 99.75 | 100.13 | 100.13 | -0.16% | 1,980,120 |
| Aug 12, 2025 | 99.62 | 100.31 | 99.10 | 100.29 | 100.29 | 1.12% | 1,853,427 |
| Aug 11, 2025 | 99.32 | 99.76 | 98.96 | 99.18 | 99.18 | -0.15% | 1,803,300 |
| Aug 8, 2025 | 98.89 | 99.48 | 98.82 | 99.33 | 99.33 | 0.68% | 1,782,013 |