Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SSPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 1.4056 | 0.04 | 2.78% | 1.3813 | 1.4056 | 1.3646 | 34,336 |
| Mar 06 2025 | 1.3676 | -0.03 | -2.28% | 1.316 | 1.3676 | 1.3071 | 10,450 |
| Mar 05 2025 | 1.3995 | 0.17 | 14.11% | 1.3796 | 1.3995 | 1.3616 | 61,793 |
| Mar 04 2025 | 1.2264 | 0.00 | 0.00% | 1.2264 | 1.2264 | 1.2264 | 0 |
| Mar 03 2025 | 1.2264 | 0.00 | 0.00% | 1.2264 | 1.2264 | 1.2264 | 0 |
| Feb 28 2025 | 1.2264 | 0.00 | 0.00% | 1.2264 | 1.2264 | 1.2264 | 0 |
| Feb 27 2025 | 1.2264 | 0.02 | 1.75% | 1.2015 | 1.2578 | 1.2015 | 89,777 |
| Feb 26 2025 | 1.2053 | -0.05 | -3.95% | 1.1996 | 1.2053 | 1.1996 | 5,077 |
| Feb 25 2025 | 1.2549 | 0.06 | 5.12% | 1.2078 | 1.257 | 1.2078 | 14,618 |
| Feb 24 2025 | 1.1938 | 0.09 | 8.58% | 1.1459 | 1.2079 | 1.1459 | 30,058 |
| Feb 21 2025 | 1.0995 | 0.03 | 3.17% | 1.0805 | 1.0995 | 1.0805 | 6,076 |
| Feb 20 2025 | 1.0657 | 0.00 | -0.31% | 1.0752 | 1.0752 | 1.0657 | 1,376 |
| Feb 19 2025 | 1.069 | 0.00 | 0.12% | 1.069 | 1.069 | 1.069 | 0 |
| Feb 18 2025 | 1.0677 | -0.01 | -0.80% | 1.0677 | 1.0677 | 1.0677 | 0 |
| Feb 17 2025 | 1.0763 | 0.00 | 0.05% | 1.0763 | 1.0763 | 1.0763 | 0 |
| Feb 14 2025 | 1.0758 | -0.05 | -4.63% | 1.0758 | 1.0758 | 1.0758 | 0 |
| Feb 13 2025 | 1.128 | -0.06 | -4.93% | 1.1422 | 1.1422 | 1.128 | 2,060 |
| Feb 12 2025 | 1.1865 | 0.02 | 1.40% | 1.137 | 1.1865 | 1.137 | 1,950 |
| Feb 11 2025 | 1.1701 | 0.02 | 1.35% | 1.1701 | 1.1701 | 1.1701 | 0 |
| Feb 10 2025 | 1.1545 | 0.03 | 2.22% | 1.1709 | 1.1709 | 1.1545 | 1,950 |
| Feb 07 2025 | 1.1294 | -0.01 | -0.70% | 1.1294 | 1.1294 | 1.1294 | 0 |
| Feb 06 2025 | 1.1374 | -0.06 | -4.91% | 1.1401 | 1.1401 | 1.1374 | 4,500 |
| Feb 05 2025 | 1.1961 | -0.03 | -2.26% | 1.1961 | 1.1961 | 1.1961 | 0 |
| Feb 04 2025 | 1.2237 | -0.01 | -0.69% | 1.2297 | 1.2297 | 1.2237 | 1,500 |
| Feb 03 2025 | 1.2322 | 0.13 | 11.80% | 1.2322 | 1.2322 | 1.2322 | 212 |
| Jan 31 2025 | 1.1021 | -0.04 | -3.75% | 1.1173 | 1.1294 | 1.1021 | 1,570 |
| Jan 30 2025 | 1.145 | 0.01 | 0.97% | 1.1404 | 1.145 | 1.1404 | 1,286 |
| Jan 29 2025 | 1.134 | 0.04 | 3.31% | 1.134 | 1.134 | 1.134 | 0 |
| Jan 28 2025 | 1.0977 | 0.00 | 0.00% | 1.0977 | 1.0977 | 1.0977 | 0 |
| Jan 27 2025 | 1.0977 | 0.00 | 0.00% | 1.0977 | 1.0977 | 1.0977 | 0 |
| Jan 24 2025 | 1.0977 | -0.04 | -3.82% | 1.1003 | 1.1003 | 1.0977 | 8,216 |
| Jan 23 2025 | 1.1413 | -0.07 | -6.06% | 1.1413 | 1.1413 | 1.1413 | 0 |
| Jan 22 2025 | 1.2149 | 0.00 | 0.00% | 1.2149 | 1.2149 | 1.2149 | 0 |
| Jan 21 2025 | 1.2149 | -0.01 | -0.58% | 1.2149 | 1.2149 | 1.2149 | 0 |
| Jan 20 2025 | 1.222 | -0.06 | -4.79% | 1.2223 | 1.2223 | 1.222 | 849 |
| Jan 17 2025 | 1.2835 | 0.01 | 0.80% | 1.2835 | 1.2835 | 1.2835 | 0 |
| Jan 16 2025 | 1.2733 | -0.13 | -9.57% | 1.2548 | 1.2733 | 1.2548 | 2,345 |
| Jan 15 2025 | 1.408 | -0.10 | -6.64% | 1.408 | 1.408 | 1.408 | 0 |
| Jan 14 2025 | 1.5081 | 0.00 | 0.00% | 1.5081 | 1.5081 | 1.5081 | 0 |
| Jan 13 2025 | 1.5081 | 0.16 | 12.25% | 1.4698 | 1.5081 | 1.4698 | 250 |
| Jan 10 2025 | 1.3435 | 0.00 | -0.26% | 1.3435 | 1.3435 | 1.3435 | 0 |
| Jan 09 2025 | 1.347 | 0.03 | 1.96% | 1.359 | 1.359 | 1.347 | 1,553 |
| Jan 08 2025 | 1.3211 | 0.07 | 5.31% | 1.3211 | 1.3211 | 1.3211 | 0 |
| Jan 07 2025 | 1.2545 | -0.04 | -2.80% | 1.2562 | 1.2562 | 1.2545 | 459 |
| Jan 06 2025 | 1.2907 | -0.08 | -5.91% | 1.2907 | 1.2907 | 1.2907 | 0 |
| Jan 03 2025 | 1.3717 | 0.05 | 4.03% | 1.3717 | 1.3717 | 1.3717 | 0 |
| Jan 02 2025 | 1.3185 | -0.01 | -1.10% | 1.3185 | 1.3185 | 1.3185 | 0 |
| Dec 31 2024 | 1.3331 | 0.05 | 4.11% | 1.3331 | 1.3331 | 1.3331 | 0 |
| Dec 30 2024 | 1.2805 | 0.01 | 1.15% | 1.2805 | 1.2805 | 1.2805 | 0 |
| Dec 27 2024 | 1.266 | 0.00 | 0.00% | 1.266 | 1.266 | 1.266 | 0 |
| Dec 24 2024 | 1.266 | -0.02 | -1.17% | 1.266 | 1.266 | 1.266 | 0 |
| Dec 23 2024 | 1.281 | -0.12 | -8.83% | 1.281 | 1.281 | 1.281 | 0 |
| Dec 20 2024 | 1.4051 | 0.05 | 4.00% | 1.4051 | 1.4051 | 1.4051 | 0 |
| Dec 19 2024 | 1.3511 | 0.16 | 13.82% | 1.3511 | 1.3511 | 1.3511 | 408 |
| Dec 18 2024 | 1.1871 | 0.00 | -0.18% | 1.1871 | 1.1871 | 1.1871 | 0 |
| Dec 17 2024 | 1.1892 | 0.00 | -0.27% | 1.1892 | 1.1892 | 1.1892 | 0 |
| Dec 16 2024 | 1.1924 | 0.01 | 0.59% | 1.1924 | 1.1924 | 1.1924 | 0 |
| Dec 13 2024 | 1.1854 | 0.02 | 1.52% | 1.1854 | 1.1854 | 1.1854 | 0 |
| Dec 12 2024 | 1.1677 | -0.04 | -3.37% | 1.1677 | 1.1677 | 1.1677 | 0 |
| Dec 11 2024 | 1.2084 | 0.02 | 1.57% | 1.2084 | 1.2084 | 1.2084 | 0 |
| Dec 10 2024 | 1.1897 | 0.04 | 3.60% | 1.1897 | 1.1897 | 1.1897 | 0 |
