SPYX Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $785.74 | $786.74 | $782.40 | $782.69 | $947,717.84 |
| 2026-10-11 | $783.35 | $785.88 | $779.14 | $785.65 | $777,075.42 |
| 2026-10-10 | $783.04 | $784.98 | $782.95 | $783.35 | $768,337.10 |
| 2026-10-09 | $779.56 | $783.88 | $779.51 | $783.17 | $979,817.22 |
| 2026-10-08 | $782.13 | $782.53 | $775.80 | $779.54 | $1.09M |
| 2026-10-07 | $784.72 | $785.08 | $778.62 | $782.37 | $1.04M |
| 2026-10-06 | $779.17 | $785.70 | $779.16 | $784.71 | $1.21M |
| 2026-10-05 | $774.98 | $780.55 | $772.24 | $779.42 | $1.11M |
| 2026-10-04 | $774.96 | $775.70 | $772.78 | $774.80 | $826,081.69 |
| 2026-10-03 | $773.80 | $775.66 | $773.33 | $775.44 | $862,400.17 |
| 2026-10-02 | $768.52 | $776.57 | $768.46 | $773.82 | $1.18M |
| 2026-10-01 | $769.67 | $772.21 | $763.97 | $768.53 | $1.14M |
| 2026-09-30 | $770.38 | $773.67 | $767.17 | $769.92 | $1.13M |
| 2026-09-29 | $769.52 | $771.62 | $766.76 | $770.13 | $1.22M |
| 2026-09-28 | $773.45 | $773.72 | $767.90 | $769.35 | $1.39M |
| 2026-09-27 | $774.93 | $776.53 | $772.39 | $772.65 | $843,067.00 |
| 2026-09-26 | $776.06 | $776.61 | $773.35 | $774.37 | $775,411.62 |
| 2026-09-25 | $770.57 | $776.64 | $770.18 | $776.35 | $1.12M |
| 2026-09-24 | $772.10 | $773.04 | $766.71 | $770.66 | $1.17M |
| 2026-09-23 | $777.80 | $779.12 | $771.45 | $772.52 | $1.34M |
| 2026-09-22 | $778.91 | $779.22 | $776.00 | $778.06 | $1.22M |
| 2026-09-21 | $770.17 | $779.30 | $769.52 | $778.86 | $1.53M |
| 2026-09-20 | $768.50 | $770.33 | $766.19 | $770.21 | $1.12M |
| 2026-09-19 | $766.47 | $768.97 | $766.47 | $768.29 | $1.19M |
| 2026-09-18 | $767.00 | $769.70 | $763.32 | $766.50 | $1.48M |
| 2026-09-17 | $762.82 | $768.95 | $762.34 | $767.46 | $1.76M |
| 2026-09-16 | $763.00 | $766.18 | $755.61 | $762.56 | $1.24M |
| 2026-09-15 | $765.54 | $766.16 | $761.13 | $763.69 | $1.36M |
| 2026-09-14 | $765.48 | $767.82 | $762.81 | $765.84 | $1.36M |
| 2026-09-13 | $770.78 | $770.78 | $764.35 | $765.50 | $1.07M |