(SPYV)
AMEX: SPYV
· Real-Time Price · USD
54.66
-0.14 (-0.26%)
At close: Sep 12, 2025, 3:59 PM
54.45
-0.38%
After-hours: Sep 12, 2025, 06:28 PM EDT
SPYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.75 | 54.85 | 54.64 | 54.66 | 54.66 | -0.26% | 2,033,060 |
| Sep 11, 2025 | 54.23 | 54.84 | 54.17 | 54.80 | 54.80 | 1.24% | 2,532,333 |
| Sep 10, 2025 | 54.35 | 54.35 | 53.94 | 54.13 | 54.13 | -0.50% | 3,007,413 |
| Sep 9, 2025 | 54.37 | 54.50 | 54.31 | 54.40 | 54.40 | -0.02% | 2,264,709 |
| Sep 8, 2025 | 54.41 | 54.41 | 54.12 | 54.41 | 54.41 | -0.06% | 3,433,444 |
| Sep 5, 2025 | 54.72 | 54.84 | 54.23 | 54.44 | 54.44 | -0.49% | 2,731,175 |
| Sep 4, 2025 | 54.38 | 54.72 | 54.26 | 54.71 | 54.71 | 0.72% | 1,979,606 |
| Sep 3, 2025 | 54.34 | 54.43 | 54.04 | 54.32 | 54.32 | -0.09% | 2,084,410 |
| Sep 2, 2025 | 54.24 | 54.37 | 54.00 | 54.37 | 54.37 | -0.49% | 8,257,500 |
| Aug 29, 2025 | 54.63 | 54.74 | 54.51 | 54.64 | 54.64 | 0.02% | 2,300,776 |
| Aug 28, 2025 | 54.66 | 54.68 | 54.41 | 54.63 | 54.63 | 0.09% | 2,055,030 |
| Aug 27, 2025 | 54.34 | 54.64 | 54.28 | 54.58 | 54.58 | 0.33% | 1,565,000 |
| Aug 26, 2025 | 54.23 | 54.41 | 54.16 | 54.40 | 54.40 | 0.22% | 2,004,218 |
| Aug 25, 2025 | 54.56 | 54.59 | 54.27 | 54.28 | 54.28 | -0.71% | 1,699,321 |
| Aug 22, 2025 | 54.15 | 54.76 | 54.15 | 54.67 | 54.67 | 1.45% | 2,326,335 |
| Aug 21, 2025 | 53.95 | 54.06 | 53.75 | 53.89 | 53.89 | -0.30% | 2,607,400 |
| Aug 20, 2025 | 54.15 | 54.26 | 53.95 | 54.05 | 54.05 | -0.09% | 2,731,735 |
| Aug 19, 2025 | 53.98 | 54.31 | 53.95 | 54.10 | 54.10 | 0.20% | 2,338,876 |
| Aug 18, 2025 | 54.07 | 54.15 | 53.96 | 53.99 | 53.99 | -0.13% | 1,645,121 |
| Aug 15, 2025 | 54.30 | 54.32 | 54.03 | 54.06 | 54.06 | -0.18% | 1,748,936 |