Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 43.41 | 0.30 | 0.70% | 43.25 | 43.46 | 43.02 | 729,260 |
| Jan 02 2025 | 43.11 | -0.13 | -0.30% | 43.40 | 43.47 | 42.9498 | 1,263,966 |
| Dec 31 2024 | 43.24 | 0.22 | 0.51% | 43.18 | 43.35 | 42.96 | 1,026,796 |
| Dec 30 2024 | 43.02 | -0.34 | -0.78% | 43.14 | 43.14 | 42.68 | 1,166,083 |
| Dec 27 2024 | 43.36 | -0.25 | -0.57% | 43.40 | 43.7198 | 43.205 | 888,572 |
| Dec 26 2024 | 43.61 | 0.07 | 0.16% | 43.40 | 43.6466 | 43.31 | 710,055 |
| Dec 24 2024 | 43.54 | 0.25 | 0.58% | 43.21 | 43.55 | 43.17 | 732,178 |
| Dec 23 2024 | 43.29 | 0.08 | 0.19% | 43.05 | 43.3177 | 42.865 | 1,179,220 |
| Dec 20 2024 | 43.21 | 0.17 | 0.39% | 42.49 | 43.42 | 42.40 | 994,798 |
| Dec 19 2024 | 43.04 | -0.25 | -0.58% | 43.46 | 43.74 | 43.03 | 1,612,492 |
| Dec 18 2024 | 43.29 | -1.39 | -3.11% | 44.64 | 44.73 | 43.27 | 1,754,830 |
| Dec 17 2024 | 44.68 | -0.18 | -0.40% | 44.63 | 44.86 | 44.58 | 898,806 |
| Dec 16 2024 | 44.86 | -0.29 | -0.64% | 45.15 | 45.24 | 44.84 | 969,352 |
| Dec 13 2024 | 45.15 | -0.08 | -0.18% | 45.24 | 45.28 | 44.925 | 767,764 |
| Dec 12 2024 | 45.23 | -0.09 | -0.20% | 45.32 | 45.52 | 45.21 | 771,529 |
| Dec 11 2024 | 45.32 | -0.40 | -0.87% | 45.83 | 45.83 | 45.31 | 919,539 |
| Dec 10 2024 | 45.72 | -0.19 | -0.41% | 45.92 | 45.965 | 45.44 | 1,277,395 |
| Dec 09 2024 | 45.91 | -0.07 | -0.15% | 46.14 | 46.181 | 45.87 | 984,419 |
| Dec 06 2024 | 45.98 | -0.27 | -0.58% | 46.32 | 46.37 | 45.91 | 785,426 |
| Dec 05 2024 | 46.25 | 0.07 | 0.15% | 46.19 | 46.38 | 46.11 | 757,031 |
| Dec 04 2024 | 46.18 | -0.25 | -0.54% | 46.41 | 46.41 | 46.045 | 797,543 |
| Dec 03 2024 | 46.43 | -0.35 | -0.75% | 46.87 | 46.93 | 46.41 | 784,810 |
| Dec 02 2024 | 46.78 | -0.52 | -1.10% | 47.29 | 47.29 | 46.67 | 1,327,691 |
| Nov 29 2024 | 47.30 | -0.02 | -0.04% | 47.43 | 47.485 | 47.255 | 466,666 |
| Nov 27 2024 | 47.32 | 0.16 | 0.34% | 47.33 | 47.52 | 47.2934 | 668,114 |
| Nov 26 2024 | 47.16 | 0.05 | 0.11% | 47.07 | 47.19 | 46.87 | 572,413 |
| Nov 25 2024 | 47.11 | 0.38 | 0.81% | 47.02 | 47.35 | 47.00 | 1,162,573 |
| Nov 22 2024 | 46.73 | 0.33 | 0.71% | 46.50 | 46.8101 | 46.48 | 1,019,003 |
| Nov 21 2024 | 46.40 | 0.53 | 1.16% | 45.96 | 46.47 | 45.83 | 746,548 |
| Nov 20 2024 | 45.87 | 0.10 | 0.22% | 45.81 | 45.895 | 45.63 | 748,173 |
| Nov 19 2024 | 45.77 | -0.11 | -0.24% | 45.59 | 45.8356 | 45.3657 | 617,151 |
| Nov 18 2024 | 45.88 | 0.26 | 0.57% | 45.59 | 45.92 | 45.53 | 717,782 |
| Nov 15 2024 | 45.62 | 0.02 | 0.04% | 45.60 | 45.70 | 45.35 | 707,340 |
| Nov 14 2024 | 45.60 | -0.16 | -0.35% | 45.77 | 45.835 | 45.565 | 639,890 |
| Nov 13 2024 | 45.76 | 0.05 | 0.11% | 45.89 | 46.00 | 45.61 | 576,257 |
| Nov 12 2024 | 45.71 | -0.47 | -1.02% | 46.08 | 46.14 | 45.60 | 763,319 |
| Nov 11 2024 | 46.18 | 0.17 | 0.37% | 46.14 | 46.47 | 46.09 | 699,897 |
| Nov 08 2024 | 46.01 | 0.24 | 0.52% | 45.81 | 46.14 | 45.72 | 862,438 |
| Nov 07 2024 | 45.77 | -0.11 | -0.24% | 45.87 | 45.96 | 45.63 | 1,226,581 |
| Nov 06 2024 | 45.88 | 0.54 | 1.19% | 46.20 | 46.21 | 45.62 | 1,225,203 |
| Nov 05 2024 | 45.34 | 0.56 | 1.25% | 44.75 | 45.34 | 44.60 | 653,138 |
| Nov 04 2024 | 44.78 | 0.07 | 0.16% | 44.76 | 44.975 | 44.5901 | 712,677 |
| Nov 01 2024 | 44.71 | -0.48 | -1.06% | 45.28 | 45.33 | 44.665 | 1,194,040 |
| Oct 31 2024 | 45.19 | -0.04 | -0.09% | 45.24 | 45.53 | 45.16 | 847,328 |
| Oct 30 2024 | 45.23 | 0.20 | 0.44% | 45.02 | 45.4184 | 45.01 | 890,308 |
| Oct 29 2024 | 45.03 | -0.52 | -1.14% | 45.30 | 45.36 | 45.03 | 723,401 |
| Oct 28 2024 | 45.55 | 0.35 | 0.77% | 45.37 | 45.63 | 45.36 | 569,707 |
| Oct 25 2024 | 45.20 | -0.52 | -1.14% | 45.85 | 45.91 | 45.175 | 718,950 |
| Oct 24 2024 | 45.72 | -0.08 | -0.17% | 45.90 | 45.93 | 45.615 | 616,410 |
| Oct 23 2024 | 45.80 | 0.15 | 0.33% | 45.57 | 45.84 | 45.5303 | 732,613 |
| Oct 22 2024 | 45.65 | 0.04 | 0.09% | 45.47 | 45.75 | 45.36 | 863,864 |
| Oct 21 2024 | 45.61 | -0.60 | -1.30% | 46.21 | 46.26 | 45.5699 | 835,892 |
| Oct 18 2024 | 46.21 | 0.18 | 0.39% | 46.06 | 46.245 | 45.82 | 660,784 |
| Oct 17 2024 | 46.03 | -0.20 | -0.43% | 46.18 | 46.22 | 45.96 | 851,905 |
| Oct 16 2024 | 46.23 | 0.46 | 1.01% | 45.89 | 46.27 | 45.84 | 982,731 |
| Oct 15 2024 | 45.77 | 0.26 | 0.57% | 45.67 | 46.17 | 45.66 | 1,527,944 |
| Oct 14 2024 | 45.51 | 0.32 | 0.71% | 45.15 | 45.525 | 45.03 | 561,831 |
| Oct 11 2024 | 45.19 | 0.44 | 0.98% | 44.93 | 45.22 | 44.93 | 521,121 |
| Oct 10 2024 | 44.75 | -0.22 | -0.49% | 44.95 | 45.0584 | 44.66 | 513,892 |
| Oct 09 2024 | 44.97 | 0.21 | 0.47% | 44.79 | 45.059 | 44.67 | 726,484 |
| Oct 08 2024 | 44.76 | -0.11 | -0.25% | 44.93 | 44.95 | 44.655 | 640,050 |
| Oct 07 2024 | 44.87 | -0.31 | -0.69% | 45.09 | 45.09 | 44.68 | 821,276 |
