(SPYV)
49.15
-2.13 (-4.15%)
At close: Apr 03, 2025, 3:59 PM
48.17
-1.98%
Pre-market: Apr 04, 2025, 07:21 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 49.94 | 50.14 | 49.11 | 49.14 | -2.14 | -4.17% | 2,972,858 |
| Apr 2, 2025 | 50.68 | 51.41 | 50.68 | 51.28 | 0.23 | 0.45% | 2,041,405 |
| Apr 1, 2025 | 50.91 | 51.21 | 50.59 | 51.05 | -0.02 | -0.04% | 2,045,945 |
| Mar 31, 2025 | 50.35 | 51.26 | 50.32 | 51.07 | 0.44 | 0.87% | 2,570,618 |
| Mar 28, 2025 | 51.27 | 51.34 | 50.58 | 50.63 | -0.76 | -1.48% | 1,655,835 |
| Mar 27, 2025 | 51.34 | 51.59 | 51.15 | 51.39 | 0.00 | 0.00% | 1,592,516 |
| Mar 26, 2025 | 51.50 | 51.69 | 51.25 | 51.39 | -0.02 | -0.04% | 1,822,400 |
| Mar 25, 2025 | 51.47 | 51.57 | 51.24 | 51.41 | -0.02 | -0.04% | 1,558,152 |
| Mar 24, 2025 | 51.28 | 51.51 | 51.18 | 51.43 | 0.40 | 0.78% | 1,854,633 |
| Mar 21, 2025 | 50.80 | 51.09 | 50.61 | 51.03 | -0.14 | -0.27% | 1,934,052 |
| Mar 20, 2025 | 51.00 | 51.45 | 50.92 | 51.17 | -0.09 | -0.18% | 1,790,842 |
| Mar 19, 2025 | 51.06 | 51.48 | 50.88 | 51.26 | 0.27 | 0.53% | 1,956,414 |
| Mar 18, 2025 | 51.08 | 51.15 | 50.75 | 50.99 | -0.16 | -0.31% | 2,112,500 |
| Mar 17, 2025 | 50.56 | 51.34 | 50.56 | 51.15 | 0.54 | 1.07% | 2,780,400 |
| Mar 14, 2025 | 50.02 | 50.68 | 49.98 | 50.61 | 0.83 | 1.67% | 2,987,500 |
| Mar 13, 2025 | 50.21 | 50.40 | 49.67 | 49.78 | -0.42 | -0.84% | 2,375,050 |
| Mar 12, 2025 | 50.57 | 50.63 | 49.91 | 50.20 | -0.26 | -0.52% | 3,326,500 |
| Mar 11, 2025 | 51.09 | 51.12 | 50.23 | 50.46 | -0.75 | -1.46% | 5,101,855 |
| Mar 10, 2025 | 51.53 | 51.79 | 50.82 | 51.21 | -0.82 | -1.58% | 2,479,501 |
| Mar 7, 2025 | 51.45 | 52.15 | 51.43 | 52.03 | 0.42 | 0.81% | 2,690,674 |
| Mar 6, 2025 | 51.53 | 51.88 | 51.29 | 51.61 | -0.32 | -0.62% | 2,830,900 |
| Mar 5, 2025 | 51.46 | 52.11 | 51.22 | 51.93 | 0.38 | 0.74% | 4,034,398 |
| Mar 4, 2025 | 52.09 | 52.19 | 51.41 | 51.55 | -0.78 | -1.49% | 3,969,829 |
| Mar 3, 2025 | 52.97 | 53.14 | 52.04 | 52.33 | -0.51 | -0.97% | 3,244,900 |
| Feb 28, 2025 | 52.29 | 52.87 | 51.99 | 52.84 | 0.68 | 1.30% | 7,303,821 |
| Feb 27, 2025 | 52.48 | 52.76 | 52.12 | 52.16 | -0.24 | -0.46% | 4,578,600 |
| Feb 26, 2025 | 52.75 | 52.81 | 52.29 | 52.40 | -0.34 | -0.64% | 2,561,138 |
| Feb 25, 2025 | 52.75 | 52.93 | 52.51 | 52.74 | 0.05 | 0.09% | 1,983,914 |
| Feb 24, 2025 | 52.74 | 52.93 | 52.61 | 52.69 | 0.03 | 0.06% | 1,720,721 |
| Feb 21, 2025 | 53.09 | 53.11 | 52.60 | 52.66 | -0.53 | -1.00% | 1,836,225 |
| Feb 20, 2025 | 53.09 | 53.22 | 52.93 | 53.19 | 0.00 | 0.00% | 1,263,600 |
| Feb 19, 2025 | 52.89 | 53.23 | 52.83 | 53.19 | 0.23 | 0.43% | 2,096,006 |
| Feb 18, 2025 | 52.68 | 52.96 | 52.61 | 52.96 | 0.25 | 0.47% | 2,144,061 |
| Feb 14, 2025 | 52.82 | 53.00 | 52.68 | 52.71 | -0.09 | -0.17% | 1,282,802 |
| Feb 13, 2025 | 52.51 | 52.83 | 52.37 | 52.80 | 0.41 | 0.78% | 1,745,335 |
| Feb 12, 2025 | 52.17 | 52.47 | 52.09 | 52.39 | -0.18 | -0.34% | 2,606,800 |
| Feb 11, 2025 | 52.22 | 52.60 | 52.20 | 52.57 | 0.28 | 0.54% | 1,848,241 |
| Feb 10, 2025 | 52.37 | 52.37 | 52.11 | 52.29 | 0.18 | 0.35% | 2,155,562 |
| Feb 7, 2025 | 52.59 | 52.64 | 52.06 | 52.11 | -0.47 | -0.89% | 2,269,200 |
| Feb 6, 2025 | 52.74 | 52.76 | 52.35 | 52.58 | -0.06 | -0.11% | 2,061,300 |
| Feb 5, 2025 | 52.41 | 52.65 | 52.16 | 52.64 | 0.20 | 0.38% | 2,860,337 |
| Feb 4, 2025 | 52.09 | 52.52 | 52.08 | 52.44 | 0.13 | 0.25% | 2,595,100 |
| Feb 3, 2025 | 52.00 | 52.51 | 51.75 | 52.31 | -0.29 | -0.55% | 3,718,200 |
| Jan 31, 2025 | 53.07 | 53.11 | 52.51 | 52.60 | -0.29 | -0.55% | 2,365,039 |
| Jan 30, 2025 | 52.82 | 53.06 | 52.63 | 52.89 | 0.07 | 0.13% | 1,808,001 |
| Jan 29, 2025 | 52.90 | 53.09 | 52.71 | 52.82 | -0.09 | -0.17% | 3,027,317 |
| Jan 28, 2025 | 53.00 | 53.20 | 52.87 | 52.91 | -0.19 | -0.36% | 3,828,900 |
| Jan 27, 2025 | 52.38 | 53.10 | 52.38 | 53.10 | 0.54 | 1.03% | 3,517,719 |
| Jan 24, 2025 | 52.62 | 52.70 | 52.48 | 52.56 | -0.09 | -0.17% | 1,768,974 |
| Jan 23, 2025 | 52.40 | 52.66 | 52.32 | 52.65 | 0.33 | 0.63% | 2,343,440 |