(SPYV)
52.84
0.68 (1.30%)
At close: Feb 28, 2025, 3:59 PM
52.84
-0.01%
After-hours: Feb 28, 2025, 08:00 PM EST
SPYV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 52.29 | 52.87 | 51.99 | 52.84 | 0.68 | 1.30% | 7,303,820 |
| 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 |
| Jan 22, 2025 | 52.41 | 52.46 | 52.26 | 52.32 | -0.06 | -0.11% | 2,301,226 |
| Jan 21, 2025 | 52.09 | 52.40 | 52.09 | 52.38 | 0.37 | 0.71% | 2,996,870 |
| Jan 17, 2025 | 52.04 | 52.14 | 51.92 | 52.01 | 0.34 | 0.66% | 1,810,426 |
| Jan 16, 2025 | 51.61 | 51.73 | 51.43 | 51.67 | 0.03 | 0.06% | 2,742,400 |
| Jan 15, 2025 | 51.61 | 51.77 | 51.46 | 51.64 | 0.66 | 1.29% | 1,928,410 |
| Jan 14, 2025 | 50.94 | 51.03 | 50.62 | 50.98 | 0.23 | 0.45% | 2,123,403 |
| Jan 13, 2025 | 50.27 | 50.78 | 50.24 | 50.75 | 0.33 | 0.65% | 2,528,200 |
| Jan 10, 2025 | 50.96 | 50.96 | 50.33 | 50.42 | -0.81 | -1.58% | 2,303,457 |
| Jan 8, 2025 | 51.12 | 51.24 | 50.82 | 51.23 | 0.05 | 0.10% | 1,857,624 |
| Jan 7, 2025 | 51.51 | 51.67 | 51.03 | 51.18 | -0.12 | -0.23% | 2,103,300 |
| Jan 6, 2025 | 51.49 | 51.81 | 51.23 | 51.30 | 0.01 | 0.02% | 2,564,380 |
| Jan 3, 2025 | 51.12 | 51.35 | 50.91 | 51.29 | 0.41 | 0.81% | 1,792,200 |
| Jan 2, 2025 | 51.39 | 51.49 | 50.66 | 50.88 | -0.26 | -0.51% | 3,849,255 |
| Dec 31, 2024 | 51.20 | 51.36 | 50.95 | 51.14 | 0.04 | 0.08% | 2,945,100 |
| Dec 30, 2024 | 51.22 | 51.27 | 50.78 | 51.10 | -0.57 | -1.10% | 1,924,751 |
| Dec 27, 2024 | 51.73 | 51.94 | 51.37 | 51.67 | -0.32 | -0.62% | 2,234,357 |
| Dec 26, 2024 | 51.78 | 52.04 | 51.72 | 51.99 | 0.10 | 0.19% | 1,799,404 |
| Dec 24, 2024 | 51.52 | 51.92 | 51.44 | 51.89 | 0.42 | 0.82% | 1,337,700 |
| Dec 23, 2024 | 51.27 | 51.53 | 51.06 | 51.47 | -0.27 | -0.52% | 2,894,040 |
| Dec 20, 2024 | 51.02 | 52.03 | 50.98 | 51.74 | 0.65 | 1.27% | 3,115,379 |
| Dec 19, 2024 | 51.50 | 51.74 | 51.09 | 51.09 | -0.20 | -0.39% | 4,367,184 |
| Dec 18, 2024 | 52.55 | 52.69 | 51.24 | 51.29 | -1.25 | -2.38% | 3,807,400 |
| Dec 17, 2024 | 52.62 | 52.73 | 52.42 | 52.54 | -0.29 | -0.55% | 2,398,483 |
| Dec 16, 2024 | 53.13 | 53.24 | 52.77 | 52.83 | -0.29 | -0.55% | 2,589,948 |