Register for real-time alerts, custom portfolio, and market movers
SPYV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 48.61 | -0.18 | -0.37% | 48.57 | 48.65 | 48.298 | 2,249,601 |
| Jun 13 2024 | 48.79 | -0.10 | -0.20% | 48.85 | 48.85 | 48.49 | 1,564,675 |
| Jun 12 2024 | 48.89 | -0.05 | -0.10% | 49.40 | 49.40 | 48.79 | 2,800,647 |
| Jun 11 2024 | 48.94 | -0.30 | -0.61% | 49.03 | 49.03 | 48.7075 | 2,059,760 |
| Jun 10 2024 | 49.24 | 0.07 | 0.14% | 49.09 | 49.26 | 48.93 | 1,344,232 |
| Jun 07 2024 | 49.17 | -0.08 | -0.16% | 49.12 | 49.47 | 49.02 | 1,932,144 |
| Jun 06 2024 | 49.25 | -0.01 | -0.02% | 49.23 | 49.38 | 49.07 | 1,565,217 |
| Jun 05 2024 | 49.26 | 0.15 | 0.31% | 49.23 | 49.26 | 48.90 | 2,551,161 |
| Jun 04 2024 | 49.11 | -0.06 | -0.12% | 49.01 | 49.225 | 48.87 | 2,229,967 |
| Jun 03 2024 | 49.17 | -0.21 | -0.43% | 49.40 | 49.42 | 48.83 | 4,233,136 |
| May 31 2024 | 49.38 | 0.78 | 1.60% | 48.69 | 49.42 | 48.6213 | 3,767,877 |
| May 30 2024 | 48.60 | 0.30 | 0.62% | 48.36 | 48.63 | 48.30 | 2,030,698 |
| May 29 2024 | 48.30 | -0.52 | -1.07% | 48.46 | 48.465 | 48.29 | 2,110,081 |
| May 28 2024 | 48.82 | -0.39 | -0.79% | 49.16 | 49.16 | 48.68 | 1,536,142 |
| May 24 2024 | 49.21 | 0.20 | 0.41% | 49.22 | 49.31 | 49.12 | 1,251,443 |
| May 23 2024 | 49.01 | -0.71 | -1.43% | 49.72 | 49.72 | 48.98 | 1,871,152 |
| May 22 2024 | 49.72 | -0.15 | -0.30% | 49.75 | 49.9199 | 49.5998 | 1,333,369 |
| May 21 2024 | 49.87 | 0.06 | 0.12% | 49.81 | 49.89 | 49.715 | 1,503,248 |
| May 20 2024 | 49.81 | -0.28 | -0.56% | 50.08 | 50.09 | 49.775 | 1,592,477 |
| May 17 2024 | 50.09 | 0.14 | 0.28% | 49.98 | 50.09 | 49.87 | 1,600,943 |
| May 16 2024 | 49.95 | 0.06 | 0.12% | 49.96 | 50.08 | 49.88 | 1,770,061 |
| May 15 2024 | 49.89 | 0.36 | 0.73% | 49.77 | 49.93 | 49.69 | 2,377,574 |
| May 14 2024 | 49.53 | 0.13 | 0.26% | 49.51 | 49.62 | 49.3299 | 2,006,891 |
| May 13 2024 | 49.40 | -0.02 | -0.04% | 49.53 | 49.705 | 49.35 | 1,559,606 |
| May 10 2024 | 49.42 | 0.14 | 0.28% | 49.42 | 49.4625 | 49.3301 | 1,481,043 |
| May 09 2024 | 49.28 | 0.43 | 0.88% | 48.87 | 49.28 | 48.84 | 3,262,319 |
| May 08 2024 | 48.85 | 0.05 | 0.10% | 48.71 | 48.9059 | 48.66 | 1,497,938 |
| May 07 2024 | 48.80 | 0.17 | 0.35% | 48.74 | 48.875 | 48.73 | 1,493,714 |
| May 06 2024 | 48.63 | 0.26 | 0.54% | 48.61 | 48.6798 | 48.45 | 1,982,224 |
| May 03 2024 | 48.37 | 0.25 | 0.52% | 48.44 | 48.48 | 48.10 | 2,758,317 |
| May 02 2024 | 48.12 | 0.26 | 0.54% | 48.18 | 48.20 | 47.745 | 2,097,032 |
| May 01 2024 | 47.86 | -0.10 | -0.21% | 47.86 | 48.37 | 47.75 | 4,709,425 |
| Apr 30 2024 | 47.96 | -0.57 | -1.17% | 48.33 | 48.39 | 47.95 | 1,428,788 |
| Apr 29 2024 | 48.53 | 0.22 | 0.46% | 48.36 | 48.58 | 48.33 | 1,351,078 |
| Apr 26 2024 | 48.31 | -0.11 | -0.23% | 48.21 | 48.4503 | 48.14 | 1,571,819 |
| Apr 25 2024 | 48.42 | -0.12 | -0.25% | 48.37 | 48.50 | 48.015 | 2,569,464 |
| Apr 24 2024 | 48.54 | -0.02 | -0.04% | 48.37 | 48.6099 | 48.28 | 1,857,811 |
| Apr 23 2024 | 48.56 | 0.35 | 0.73% | 48.37 | 48.6299 | 48.28 | 1,527,810 |
| Apr 22 2024 | 48.21 | 0.37 | 0.77% | 48.00 | 48.445 | 47.80 | 3,051,936 |
| Apr 19 2024 | 47.84 | 0.38 | 0.80% | 47.58 | 47.90 | 47.56 | 3,008,097 |
| Apr 18 2024 | 47.46 | 0.09 | 0.19% | 47.55 | 47.73 | 47.335 | 1,990,962 |
| Apr 17 2024 | 47.37 | -0.04 | -0.08% | 47.58 | 47.65 | 47.22 | 2,214,516 |
| Apr 16 2024 | 47.41 | -0.23 | -0.48% | 47.71 | 47.73 | 47.30 | 3,099,199 |
| Apr 15 2024 | 47.64 | -0.26 | -0.54% | 48.35 | 48.44 | 47.50 | 3,372,641 |
| Apr 12 2024 | 47.90 | -0.71 | -1.46% | 48.37 | 48.44 | 47.75 | 2,422,943 |
| Apr 11 2024 | 48.61 | -0.12 | -0.25% | 48.87 | 48.87 | 48.34 | 2,019,840 |
| Apr 10 2024 | 48.73 | -0.67 | -1.36% | 48.86 | 48.975 | 48.505 | 2,712,322 |
| Apr 09 2024 | 49.40 | 0.12 | 0.24% | 49.39 | 49.4601 | 49.01 | 2,169,254 |
| Apr 08 2024 | 49.28 | 0.05 | 0.10% | 49.24 | 49.385 | 49.20 | 1,608,534 |
| Apr 05 2024 | 49.23 | 0.28 | 0.57% | 48.95 | 49.3499 | 48.8634 | 1,803,827 |
| Apr 04 2024 | 48.95 | -0.43 | -0.87% | 49.71 | 49.78 | 48.845 | 2,724,258 |
| Apr 03 2024 | 49.38 | -0.09 | -0.18% | 49.43 | 49.5667 | 49.26 | 2,515,141 |
| Apr 02 2024 | 49.47 | -0.32 | -0.64% | 49.60 | 49.61 | 49.34 | 2,041,590 |
| Apr 01 2024 | 49.79 | -0.31 | -0.62% | 50.12 | 50.13 | 49.75 | 2,500,243 |
| Mar 28 2024 | 50.10 | 0.20 | 0.40% | 49.98 | 50.20 | 49.935 | 2,334,905 |
| Mar 27 2024 | 49.90 | 0.76 | 1.55% | 49.40 | 49.91 | 49.40 | 1,604,919 |
| Mar 26 2024 | 49.14 | 0.00 | 0.00% | 49.24 | 49.2897 | 49.12 | 1,495,431 |
| Mar 25 2024 | 49.14 | -0.10 | -0.20% | 49.24 | 49.36 | 49.1237 | 1,284,008 |
| Mar 22 2024 | 49.24 | -0.28 | -0.57% | 49.57 | 49.62 | 49.22 | 1,532,516 |
| Mar 21 2024 | 49.52 | 0.28 | 0.57% | 49.38 | 49.66 | 49.34 | 1,967,318 |
| Mar 20 2024 | 49.24 | 0.33 | 0.67% | 48.86 | 49.26 | 48.78 | 2,098,141 |
| Mar 19 2024 | 48.91 | 0.26 | 0.53% | 48.69 | 48.93 | 48.64 | 1,532,065 |
| Mar 18 2024 | 48.65 | -0.14 | -0.29% | 48.71 | 48.8081 | 48.4814 | 1,744,553 |
