Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 12.5668 | 0.01 | 0.08% | 12.5332 | 12.60 | 12.4996 | 16,093 |
| Jul 15 2024 | 12.5564 | 0.05 | 0.40% | 12.519 | 12.5724 | 12.50 | 24,180 |
| Jul 12 2024 | 12.5066 | 0.05 | 0.37% | 12.4635 | 12.5089 | 12.4115 | 22,576 |
| Jul 11 2024 | 12.46 | -0.06 | -0.45% | 12.5898 | 12.5898 | 12.46 | 17,210 |
| Jul 10 2024 | 12.5169 | 0.02 | 0.14% | 12.4864 | 12.5169 | 12.485 | 21,313 |
| Jul 09 2024 | 12.50 | 0.05 | 0.41% | 12.4785 | 12.5047 | 12.4785 | 22,541 |
| Jul 08 2024 | 12.4495 | 0.04 | 0.32% | 12.4309 | 12.4642 | 12.424 | 4,634 |
| Jul 05 2024 | 12.4099 | 0.01 | 0.08% | 12.4031 | 12.4099 | 12.3779 | 8,082 |
| Jul 04 2024 | 12.40 | 0.04 | 0.29% | 12.4181 | 12.424 | 12.40 | 26,628 |
| Jul 03 2024 | 12.3638 | 0.02 | 0.13% | 12.401 | 12.4063 | 12.3419 | 37,979 |
| Jul 02 2024 | 12.3482 | 0.03 | 0.27% | 12.3179 | 12.3485 | 12.292 | 40,952 |
| Jul 01 2024 | 12.3145 | -0.12 | -0.93% | 12.322 | 12.3341 | 12.287 | 17,224 |
| Jun 28 2024 | 12.4298 | 0.04 | 0.36% | 12.4438 | 12.4861 | 12.4171 | 66,261 |
| Jun 27 2024 | 12.385 | 0.00 | 0.04% | 12.385 | 12.3949 | 12.364 | 6,320 |
| Jun 26 2024 | 12.38 | 0.03 | 0.27% | 12.4025 | 12.4133 | 12.36 | 38,398 |
| Jun 25 2024 | 12.3471 | -0.01 | -0.11% | 12.30 | 12.3529 | 12.29 | 30,604 |
| Jun 24 2024 | 12.3608 | -0.02 | -0.14% | 12.3666 | 12.3708 | 12.309 | 38,729 |
| Jun 21 2024 | 12.3786 | -0.04 | -0.33% | 12.3807 | 12.3997 | 12.35 | 50,259 |
| Jun 20 2024 | 12.4201 | 0.06 | 0.48% | 12.4147 | 12.445 | 12.3949 | 56,787 |
| Jun 19 2024 | 12.361 | 0.02 | 0.15% | 12.3827 | 12.384 | 12.3583 | 41,061 |
| Jun 18 2024 | 12.3425 | 0.06 | 0.49% | 12.3517 | 12.3705 | 12.335 | 174,604 |
| Jun 17 2024 | 12.282 | 0.03 | 0.21% | 12.2965 | 12.2983 | 12.2457 | 249,875 |
| Jun 14 2024 | 12.256 | 0.08 | 0.62% | 12.2544 | 12.284 | 12.207 | 221,816 |
| Jun 13 2024 | 12.1802 | 0.06 | 0.49% | 12.1724 | 12.188 | 12.1415 | 126,899 |
| Jun 12 2024 | 12.1209 | 0.06 | 0.46% | 12.1071 | 12.1529 | 12.097 | 150,700 |
| Jun 11 2024 | 12.065 | 0.09 | 0.78% | 12.0462 | 12.0726 | 12.0171 | 241,912 |
| Jun 10 2024 | 11.972 | 0.00 | 0.00% | 11.972 | 11.972 | 11.972 | 0 |
| Jun 07 2024 | 11.972 | 0.08 | 0.66% | 11.9085 | 12.00 | 11.8818 | 190,234 |
| Jun 06 2024 | 11.8939 | 0.04 | 0.31% | 11.9036 | 11.9306 | 11.8939 | 101,781 |
| Jun 05 2024 | 11.8571 | 0.16 | 1.33% | 11.7797 | 11.86 | 11.7719 | 234,597 |
| Jun 04 2024 | 11.7009 | -0.01 | -0.10% | 11.7119 | 11.7435 | 11.6811 | 176,599 |
| Jun 03 2024 | 11.7129 | 0.09 | 0.82% | 11.7916 | 11.8109 | 11.7129 | 281,884 |
| May 31 2024 | 11.6181 | -0.08 | -0.72% | 11.6785 | 11.687 | 11.60 | 179,474 |
| May 30 2024 | 11.7027 | -0.10 | -0.81% | 11.886 | 11.886 | 11.6875 | 42,255 |
| May 29 2024 | 11.7987 | 0.00 | -0.01% | 11.7922 | 11.80 | 11.741 | 360,424 |
| May 28 2024 | 11.7999 | -0.02 | -0.20% | 11.8198 | 11.833 | 11.789 | 248,001 |
| May 27 2024 | 11.8234 | 0.01 | 0.05% | 11.8151 | 11.8234 | 11.80 | 65,159 |
| May 24 2024 | 11.8173 | -0.04 | -0.36% | 11.7851 | 11.825 | 11.7677 | 85,454 |
| May 23 2024 | 11.8598 | -0.01 | -0.07% | 11.91 | 11.932 | 11.854 | 95,055 |
| May 22 2024 | 11.8681 | 0.04 | 0.30% | 11.8393 | 11.8738 | 11.8393 | 53,770 |
| May 21 2024 | 11.8323 | -0.01 | -0.12% | 11.8199 | 11.8323 | 11.80 | 176,716 |
| May 20 2024 | 11.8463 | 0.07 | 0.57% | 11.802 | 11.8463 | 11.80 | 11,680 |
| May 17 2024 | 11.7787 | -0.05 | -0.43% | 11.7957 | 11.8211 | 11.774 | 20,621 |
| May 16 2024 | 11.8297 | 0.06 | 0.50% | 11.8106 | 11.838 | 11.8069 | 77,711 |
| May 15 2024 | 11.7706 | 0.10 | 0.85% | 11.7145 | 11.7706 | 11.6974 | 224,894 |
| May 14 2024 | 11.6715 | -0.02 | -0.21% | 11.6983 | 11.7109 | 11.67 | 37,631 |
| May 13 2024 | 11.696 | -0.01 | -0.04% | 11.7274 | 11.7274 | 11.6839 | 279,735 |
| May 10 2024 | 11.7011 | 0.03 | 0.29% | 11.7144 | 11.7336 | 11.7011 | 177,750 |
| May 09 2024 | 11.6678 | 0.02 | 0.14% | 11.6563 | 11.6731 | 11.6394 | 133,586 |
| May 08 2024 | 11.651 | 0.01 | 0.10% | 11.6696 | 11.6696 | 11.6088 | 286,708 |
| May 07 2024 | 11.6393 | 0.08 | 0.68% | 11.6308 | 11.6433 | 11.614 | 95,971 |
| May 06 2024 | 11.5603 | 0.10 | 0.88% | 11.5261 | 11.5603 | 11.5175 | 7,098 |
| May 03 2024 | 11.459 | 0.08 | 0.67% | 11.43 | 11.49 | 11.415 | 97,726 |
| May 02 2024 | 11.3824 | -0.10 | -0.88% | 11.3707 | 11.4111 | 11.356 | 88,615 |
| Apr 30 2024 | 11.4829 | -0.04 | -0.32% | 11.533 | 11.5349 | 11.4829 | 192,283 |
| Apr 29 2024 | 11.52 | 0.04 | 0.38% | 11.5298 | 11.5452 | 11.5081 | 112,835 |
| Apr 26 2024 | 11.476 | 0.19 | 1.67% | 11.4389 | 11.476 | 11.431 | 1,912 |
| Apr 25 2024 | 11.288 | -0.15 | -1.30% | 11.363 | 11.363 | 11.27 | 18,035 |
| Apr 24 2024 | 11.4371 | 0.02 | 0.18% | 11.4835 | 11.488 | 11.4278 | 62,304 |
| Apr 23 2024 | 11.4167 | 0.13 | 1.18% | 11.3759 | 11.4167 | 11.329 | 94,306 |
| Apr 22 2024 | 11.2831 | -0.02 | -0.17% | 11.3089 | 11.3469 | 11.28 | 17,493 |
| Apr 19 2024 | 11.3023 | -0.14 | -1.19% | 11.305 | 11.3538 | 11.2931 | 123,867 |
| Apr 18 2024 | 11.4381 | 0.02 | 0.13% | 11.3993 | 11.4468 | 11.361 | 55,860 |
