(SPYX)
AMEX: SPYX
· Real-Time Price · USD
53.41
0.15 (0.28%)
At close: Sep 08, 2025, 1:20 PM
SPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.62 | 53.68 | 52.96 | 53.26 | 53.26 | -0.24% | 50,223 |
| Sep 4, 2025 | 53.06 | 53.41 | 52.95 | 53.39 | 53.39 | 0.79% | 94,004 |
| Sep 3, 2025 | 52.88 | 53.00 | 52.70 | 52.97 | 52.97 | 0.59% | 81,225 |
| Sep 2, 2025 | 52.42 | 52.66 | 52.20 | 52.66 | 52.66 | -0.72% | 78,400 |
| Aug 29, 2025 | 53.28 | 53.28 | 52.90 | 53.04 | 53.04 | -0.58% | 28,863 |
| Aug 28, 2025 | 53.21 | 53.42 | 53.13 | 53.35 | 53.35 | 0.24% | 91,675 |
| Aug 27, 2025 | 53.03 | 53.26 | 53.03 | 53.22 | 53.22 | 0.23% | 49,107 |
| Aug 26, 2025 | 52.86 | 53.10 | 52.77 | 53.10 | 53.10 | 0.49% | 24,100 |
| Aug 25, 2025 | 52.96 | 53.09 | 52.84 | 52.84 | 52.84 | -0.49% | 96,052 |
| Aug 22, 2025 | 52.49 | 53.19 | 52.49 | 53.10 | 53.10 | 1.49% | 93,932 |
| Aug 21, 2025 | 52.40 | 52.51 | 52.17 | 52.32 | 52.32 | -0.46% | 62,800 |
| Aug 20, 2025 | 52.65 | 52.65 | 52.11 | 52.56 | 52.56 | -0.23% | 234,518 |
| Aug 19, 2025 | 52.94 | 53.04 | 52.59 | 52.68 | 52.68 | -0.47% | 113,119 |
| Aug 18, 2025 | 52.92 | 53.02 | 52.88 | 52.93 | 52.93 | -0.06% | 220,800 |
| Aug 15, 2025 | 53.22 | 53.22 | 52.96 | 52.96 | 52.96 | -0.21% | 56,400 |
| Aug 14, 2025 | 52.95 | 53.14 | 52.94 | 53.07 | 53.07 | 0.00% | 94,200 |
| Aug 13, 2025 | 53.09 | 53.20 | 52.93 | 53.07 | 53.07 | 0.25% | 38,400 |
| Aug 12, 2025 | 52.58 | 52.94 | 52.46 | 52.94 | 52.94 | 1.15% | 38,700 |
| Aug 11, 2025 | 52.46 | 52.59 | 52.32 | 52.34 | 52.34 | -0.19% | 41,800 |
| Aug 8, 2025 | 52.17 | 52.49 | 52.17 | 52.44 | 52.44 | 0.75% | 66,200 |