Price alert —
Loading…
Sign in to get a one-time email the moment SPYD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $49.54 | $49.74 | $49.44 | $49.56 | 0.3M |
| 2026-07-21 | $49.21 | $49.35 | $48.98 | $49.31 | 0.7M |
| 2026-07-20 | $49.40 | $49.45 | $49.08 | $49.19 | 0.9M |
| 2026-07-17 | $49.80 | $50.25 | $49.23 | $49.39 | 0.8M |
| 2026-07-16 | $48.74 | $49.56 | $48.74 | $49.54 | 0.8M |
| 2026-07-15 | $48.52 | $48.97 | $48.52 | $48.62 | 0.6M |
| 2026-07-14 | $48.76 | $48.83 | $48.40 | $48.51 | 0.9M |
| 2026-07-13 | $48.60 | $48.98 | $48.53 | $48.67 | 1.0M |
| 2026-07-10 | $48.20 | $48.42 | $48.12 | $48.34 | 0.9M |
| 2026-07-09 | $47.98 | $48.21 | $47.83 | $47.94 | 0.8M |
| 2026-07-08 | $48.56 | $48.59 | $47.93 | $47.94 | 1.1M |
| 2026-07-07 | $48.45 | $48.92 | $48.45 | $48.55 | 1.1M |
| 2026-07-06 | $48.33 | $48.46 | $47.95 | $48.10 | 1.0M |
| 2026-07-02 | $48.18 | $48.45 | $48.10 | $48.42 | 0.8M |
| 2026-07-01 | $47.72 | $48.17 | $47.68 | $47.93 | 1.3M |
| 2026-06-30 | $48.21 | $48.31 | $47.69 | $47.71 | 1.4M |
| 2026-06-29 | $48.51 | $48.59 | $48.17 | $48.39 | 0.9M |
| 2026-06-26 | $48.20 | $48.62 | $48.16 | $48.60 | 1.4M |
| 2026-06-25 | $47.90 | $48.37 | $47.84 | $48.13 | 1.2M |
| 2026-06-24 | $47.66 | $47.84 | $47.49 | $47.77 | 1.3M |
| 2026-06-23 | $47.25 | $47.70 | $47.20 | $47.64 | 1.3M |
| 2026-06-22 | $47.03 | $47.47 | $47.00 | $47.20 | 1.1M |
| 2026-06-18 | $47.80 | $47.82 | $47.45 | $47.50 | 1.5M |
| 2026-06-17 | $48.42 | $48.53 | $47.42 | $47.54 | 1.5M |
| 2026-06-16 | $48.66 | $48.90 | $48.40 | $48.54 | 0.7M |
| 2026-06-15 | $48.98 | $49.10 | $48.61 | $48.65 | 1.6M |
| 2026-06-12 | $48.69 | $49.21 | $48.69 | $49.12 | 1.0M |
| 2026-06-11 | $48.55 | $48.85 | $48.40 | $48.61 | 1.8M |
| 2026-06-10 | $48.33 | $48.69 | $48.19 | $48.34 | 1.3M |
| 2026-06-09 | $47.88 | $48.22 | $47.85 | $48.19 | 1.9M |
| 2026-06-08 | $47.97 | $48.06 | $47.61 | $47.67 | 0.9M |
| 2026-06-05 | $47.77 | $48.14 | $47.69 | $47.90 | 1.2M |
| 2026-06-04 | $47.63 | $47.87 | $47.52 | $47.80 | 0.9M |
| 2026-06-03 | $47.31 | $47.60 | $47.23 | $47.24 | 1.1M |
| 2026-06-02 | $47.21 | $47.54 | $47.19 | $47.45 | 1.1M |
| 2026-06-01 | $47.36 | $47.52 | $47.20 | $47.20 | 1.0M |
| 2026-05-29 | $47.67 | $47.77 | $47.45 | $47.52 | 0.9M |
| 2026-05-28 | $47.80 | $48.01 | $47.56 | $47.77 | 0.8M |
| 2026-05-27 | $47.65 | $47.98 | $47.60 | $47.72 | 0.7M |
| 2026-05-26 | $47.80 | $47.92 | $47.60 | $47.62 | 0.9M |
| 2026-05-22 | $47.41 | $47.79 | $47.38 | $47.71 | 6.1M |
| 2026-05-21 | $46.99 | $47.28 | $46.65 | $47.23 | 0.8M |
| 2026-05-20 | $46.86 | $47.17 | $46.72 | $47.08 | 1.9M |
| 2026-05-19 | $46.77 | $47.03 | $46.48 | $46.90 | 1.3M |
| 2026-05-18 | $46.40 | $46.86 | $46.37 | $46.82 | 1.5M |
| 2026-05-15 | $46.67 | $46.70 | $46.15 | $46.22 | 0.8M |
| 2026-05-14 | $46.79 | $46.92 | $46.60 | $46.64 | 0.9M |
| 2026-05-13 | $46.70 | $46.77 | $46.46 | $46.62 | 0.7M |
| 2026-05-12 | $46.76 | $46.92 | $46.35 | $46.81 | 1.1M |
| 2026-05-11 | $46.92 | $47.03 | $46.54 | $46.66 | 0.7M |
| 2026-05-08 | $46.90 | $46.95 | $46.58 | $46.69 | 0.7M |
| 2026-05-07 | $46.84 | $46.95 | $46.46 | $46.73 | 0.8M |
| 2026-05-06 | $46.96 | $47.14 | $46.86 | $47.00 | 0.8M |
| 2026-05-05 | $46.57 | $47.08 | $46.51 | $46.88 | 0.9M |
| 2026-05-04 | $46.63 | $46.88 | $46.37 | $46.51 | 2.4M |
| 2026-05-01 | $47.06 | $47.14 | $46.80 | $46.86 | 1.4M |
| 2026-04-30 | $46.24 | $47.09 | $46.21 | $47.05 | 0.8M |
| 2026-04-29 | $46.29 | $46.49 | $46.12 | $46.29 | 0.7M |
| 2026-04-28 | $46.34 | $46.52 | $46.01 | $46.36 | 0.7M |
| 2026-04-27 | $46.09 | $46.43 | $45.99 | $46.01 | 0.9M |
| 2026-04-24 | $46.35 | $46.43 | $45.97 | $46.03 | 0.6M |
| 2026-04-23 | $46.19 | $46.42 | $46.07 | $46.39 | 1.1M |
| 2026-04-22 | $46.37 | $46.50 | $45.88 | $45.98 | 0.9M |
| 2026-04-21 | $46.56 | $46.72 | $46.15 | $46.21 | 0.7M |
| 2026-04-20 | $46.27 | $46.67 | $46.22 | $46.54 | 2.1M |
| 2026-04-17 | $45.85 | $46.44 | $45.85 | $46.40 | 1.3M |
| 2026-04-16 | $45.76 | $46.13 | $45.72 | $46.12 | 1.0M |
| 2026-04-15 | $45.76 | $45.85 | $45.51 | $45.74 | 0.7M |
| 2026-04-14 | $45.65 | $45.94 | $45.40 | $45.83 | 0.8M |
| 2026-04-13 | $45.70 | $45.77 | $45.37 | $45.77 | 0.8M |
| 2026-04-10 | $46.07 | $46.17 | $45.69 | $45.76 | 0.8M |
| 2026-04-09 | $45.75 | $46.13 | $45.72 | $46.02 | 0.8M |
| 2026-04-08 | $45.56 | $45.94 | $45.50 | $45.93 | 1.9M |
| 2026-04-07 | $45.62 | $45.82 | $45.46 | $45.57 | 0.9M |
| 2026-04-06 | $45.47 | $45.74 | $45.38 | $45.73 | 1.0M |
| 2026-04-02 | $45.35 | $45.64 | $45.14 | $45.63 | 2.4M |
| 2026-04-01 | $45.46 | $45.58 | $45.18 | $45.35 | 2.2M |
| 2026-03-31 | $45.48 | $45.76 | $45.16 | $45.52 | 2.4M |
| 2026-03-30 | $45.34 | $45.53 | $44.91 | $45.11 | 1.5M |
| 2026-03-27 | $45.07 | $45.36 | $44.85 | $44.94 | 1.4M |
| 2026-03-26 | $44.90 | $45.44 | $44.90 | $45.12 | 1.3M |
| 2026-03-25 | $45.04 | $45.23 | $44.76 | $45.00 | 1.6M |
| 2026-03-24 | $44.49 | $45.23 | $44.38 | $44.89 | 1.8M |
| 2026-03-23 | $44.65 | $45.00 | $44.42 | $44.64 | 2.3M |
| 2026-03-20 | $45.38 | $45.51 | $44.48 | $44.68 | 2.6M |
| 2026-03-19 | $45.39 | $45.67 | $45.19 | $45.37 | 2.4M |
| 2026-03-18 | $45.90 | $45.97 | $45.47 | $45.48 | 1.9M |
| 2026-03-17 | $46.20 | $46.42 | $46.05 | $46.08 | 1.5M |
| 2026-03-16 | $46.09 | $46.18 | $45.84 | $45.89 | 3.2M |
| 2026-03-13 | $46.15 | $46.33 | $45.74 | $45.79 | 2.7M |
| 2026-03-12 | $45.92 | $46.32 | $45.78 | $45.83 | 1.7M |
| 2026-03-11 | $46.41 | $46.47 | $45.94 | $46.14 | 1.3M |
| 2026-03-10 | $46.67 | $46.91 | $46.25 | $46.48 | 1.8M |
| 2026-03-09 | $46.75 | $46.94 | $45.94 | $46.75 | 2.6M |
| 2026-03-06 | $47.01 | $47.10 | $46.41 | $47.07 | 1.8M |
| 2026-03-05 | $47.42 | $47.52 | $47.08 | $47.30 | 1.9M |
| 2026-03-04 | $47.55 | $47.72 | $47.17 | $47.61 | 3.2M |
| 2026-03-03 | $47.33 | $47.78 | $46.79 | $47.54 | 2.2M |
| 2026-03-02 | $47.68 | $48.05 | $47.42 | $47.91 | 1.7M |
| 2026-02-27 | $47.82 | $48.07 | $47.69 | $47.99 | 1.3M |
| 2026-02-26 | $47.82 | $48.12 | $47.73 | $47.94 | 2.0M |
| 2026-02-25 | $47.92 | $47.92 | $47.24 | $47.66 | 3.5M |
| 2026-02-24 | $47.72 | $48.04 | $47.65 | $47.87 | 3.6M |
| 2026-02-23 | $47.87 | $48.21 | $47.48 | $47.76 | 1.1M |
| 2026-02-20 | $47.69 | $48.00 | $47.48 | $48.00 | 1.5M |
| 2026-02-19 | $47.78 | $48.03 | $47.49 | $47.69 | 1.3M |
| 2026-02-18 | $47.82 | $47.99 | $47.64 | $47.78 | 2.7M |
| 2026-02-17 | $48.20 | $48.53 | $47.41 | $47.81 | 2.1M |
| 2026-02-13 | $47.52 | $48.20 | $47.52 | $48.07 | 1.9M |
| 2026-02-12 | $48.12 | $48.38 | $47.48 | $47.56 | 2.1M |
| 2026-02-11 | $47.75 | $48.14 | $47.65 | $48.01 | 1.7M |
| 2026-02-10 | $47.12 | $47.79 | $47.12 | $47.68 | 1.5M |
| 2026-02-09 | $46.90 | $47.15 | $46.60 | $47.05 | 3.8M |
| 2026-02-06 | $46.65 | $47.08 | $46.63 | $47.03 | 1.7M |
| 2026-02-05 | $46.69 | $46.72 | $46.15 | $46.39 | 3.2M |
| 2026-02-04 | $45.92 | $46.87 | $45.91 | $46.75 | 2.4M |
| 2026-02-03 | $45.13 | $45.90 | $45.09 | $45.67 | 3.2M |
| 2026-02-02 | $45.20 | $45.36 | $44.91 | $45.25 | 4.9M |
| 2026-01-30 | $44.92 | $45.30 | $44.71 | $45.28 | 2.2M |
| 2026-01-29 | $44.92 | $45.20 | $44.69 | $44.88 | 2.2M |
| 2026-01-28 | $45.05 | $45.21 | $44.56 | $44.71 | 1.9M |
| 2026-01-27 | $45.00 | $45.17 | $44.89 | $45.09 | 1.4M |
| 2026-01-26 | $45.13 | $45.25 | $44.92 | $45.04 | 1.4M |
| 2026-01-23 | $45.08 | $45.11 | $44.79 | $44.98 | 1.3M |
| 2026-01-22 | $45.18 | $45.45 | $45.06 | $45.09 | 1.2M |