undefined
51.63
0.65 (1.28%)
At close: Jan 15, 2025, 3:59 PM
51.64
0.01%
After-hours Jan 15, 2025, 08:00 PM EST

SPYV Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 50.94 51.03 50.62 50.98 0.23 0.45% 2,123,096
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
Dec 13, 2024 53.29 53.29 53.01 53.12 -0.15 -0.28% 1,626,100
Dec 12, 2024 53.47 53.54 53.26 53.27 -0.19 -0.36% 1,905,900
Dec 11, 2024 53.76 53.76 53.44 53.46 -0.21 -0.39% 2,425,009
Dec 10, 2024 53.88 53.88 53.45 53.67 -0.17 -0.32% 1,679,148
Dec 9, 2024 54.25 54.28 53.82 53.84 -0.31 -0.57% 2,520,600
Dec 6, 2024 54.40 54.45 54.09 54.15 -0.15 -0.28% 1,321,005
Dec 5, 2024 54.43 54.56 54.29 54.30 -0.14 -0.26% 1,617,956
Dec 4, 2024 54.59 54.60 54.27 54.44 -0.16 -0.29% 2,082,860
Dec 3, 2024 55.01 55.06 54.60 54.60 -0.30 -0.55% 1,891,955
Dec 2, 2024 55.26 55.28 54.76 54.90 -0.37 -0.67% 2,007,800
Nov 29, 2024 55.21 55.42 55.17 55.27 0.15 0.27% 677,336
Nov 27, 2024 55.18 55.37 55.09 55.12 0.06 0.11% 1,127,438
Nov 26, 2024 54.98 55.11 54.72 55.06 0.02 0.04% 1,695,852
Nov 25, 2024 54.97 55.22 54.87 55.04 0.37 0.68% 6,454,414
Nov 22, 2024 54.32 54.72 54.30 54.67 0.41 0.76% 2,128,652
Nov 21, 2024 53.74 54.36 53.62 54.26 0.61 1.14% 1,828,000
Nov 20, 2024 53.59 53.68 53.29 53.65 0.12 0.22% 2,522,370
Nov 19, 2024 53.46 53.66 53.23 53.53 -0.23 -0.43% 3,159,939
Nov 18, 2024 53.57 53.85 53.50 53.76 0.24 0.45% 1,351,979
Nov 15, 2024 53.59 53.73 53.41 53.52 -0.18 -0.34% 2,220,342
Nov 14, 2024 54.11 54.12 53.66 53.70 -0.34 -0.63% 1,553,535
Nov 13, 2024 54.02 54.18 53.86 54.04 0.12 0.22% 1,847,979
Nov 12, 2024 54.33 54.34 53.83 53.92 -0.41 -0.75% 1,428,826
Nov 11, 2024 54.32 54.61 54.28 54.33 0.19 0.35% 1,878,100
Nov 8, 2024 53.94 54.28 53.83 54.14 0.34 0.63% 1,627,123
Nov 7, 2024 54.03 54.05 53.70 53.80 -0.15 -0.28% 1,602,400
Nov 6, 2024 54.03 54.05 53.52 53.95 1.29 2.45% 2,052,951
Nov 5, 2024 52.16 52.67 52.07 52.66 0.51 0.98% 1,284,042
Nov 4, 2024 52.30 52.39 51.96 52.15 -0.09 -0.17% 1,480,121
Nov 1, 2024 52.47 52.67 52.20 52.24 0.02 0.04% 2,454,200
Oct 31, 2024 52.46 52.62 52.19 52.22 -0.30 -0.57% 2,019,600

Create Price Alert on SPYV

Your price alert will notify you when the stock price is above 51.63.

Add to Watchlist