SPYX Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $736.74 | $755.83 | $735.42 | $753.97 | $1.12M |
| 2026-11-08 | $735.94 | $738.86 | $732.32 | $735.47 | $888,317.58 |
| 2026-11-07 | $737.27 | $738.11 | $735.77 | $736.35 | $823,432.37 |
| 2026-11-06 | $733.10 | $742.33 | $731.99 | $737.02 | $1.74M |
| 2026-11-05 | $767.44 | $769.39 | $729.56 | $731.25 | $1.89M |
| 2026-11-04 | $756.49 | $769.93 | $745.80 | $767.53 | $1.03M |
| 2026-11-03 | $754.42 | $757.80 | $750.67 | $755.66 | $1.45M |
| 2026-11-02 | $760.80 | $764.47 | $753.03 | $754.27 | $942,676.90 |
| 2026-11-01 | $758.49 | $760.32 | $757.42 | $760.25 | $737,773.01 |
| 2026-10-31 | $758.69 | $758.92 | $755.90 | $757.39 | $765,269.89 |
| 2026-10-30 | $766.35 | $766.35 | $751.75 | $758.34 | $1.00M |
| 2026-10-29 | $770.04 | $772.65 | $764.56 | $766.06 | $2.76M |
| 2026-10-28 | $770.95 | $774.60 | $768.94 | $770.31 | $909,482.76 |
| 2026-10-27 | $767.90 | $771.93 | $765.36 | $771.03 | $907,212.10 |
| 2026-10-26 | $762.21 | $768.70 | $760.37 | $767.45 | $1.02M |
| 2026-10-25 | $762.43 | $764.81 | $761.04 | $762.10 | $759,467.85 |
| 2026-10-24 | $762.12 | $762.92 | $759.37 | $762.75 | $905,723.26 |
| 2026-10-23 | $764.36 | $766.09 | $759.93 | $762.28 | $1.04M |
| 2026-10-22 | $771.21 | $771.28 | $762.50 | $765.00 | $953,895.97 |
| 2026-10-21 | $771.35 | $775.35 | $769.85 | $769.85 | $1.44M |
| 2026-10-20 | $767.90 | $772.78 | $765.23 | $771.71 | $1.00M |
| 2026-10-19 | $769.92 | $772.73 | $767.06 | $768.02 | $2.03M |
| 2026-10-18 | $763.02 | $769.80 | $760.31 | $769.25 | $1.80M |
| 2026-10-17 | $765.04 | $768.30 | $761.51 | $763.32 | $1.89M |
| 2026-10-16 | $772.79 | $776.28 | $763.60 | $764.46 | $3.65M |
| 2026-10-15 | $771.65 | $774.77 | $767.34 | $772.84 | $4.66M |
| 2026-10-14 | $782.60 | $784.24 | $770.08 | $771.22 | $1.05M |
| 2026-10-13 | $781.96 | $784.02 | $779.06 | $782.74 | $1.57M |
| 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 |