Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 12.238 | 0.04 | 0.30% | 12.072 | 12.238 | 12.072 | 5,905 |
| Jul 25 2024 | 12.202 | 0.05 | 0.38% | 12.126 | 12.226 | 12.05 | 5,554 |
| Jul 24 2024 | 12.156 | -0.30 | -2.44% | 12.342 | 12.342 | 12.126 | 19,891 |
| Jul 23 2024 | 12.46 | 0.08 | 0.63% | 12.356 | 12.46 | 12.356 | 2,043 |
| Jul 22 2024 | 12.382 | 0.09 | 0.72% | 12.30 | 12.422 | 12.30 | 3,255 |
| Jul 19 2024 | 12.294 | -0.07 | -0.53% | 12.334 | 12.35 | 12.234 | 6,993 |
| Jul 18 2024 | 12.36 | -0.06 | -0.48% | 12.444 | 12.448 | 12.356 | 35,781 |
| Jul 17 2024 | 12.42 | -0.21 | -1.68% | 12.584 | 12.584 | 12.40 | 18,809 |
| Jul 16 2024 | 12.632 | 0.08 | 0.65% | 12.554 | 12.634 | 12.528 | 640 |
| Jul 15 2024 | 12.55 | 0.01 | 0.11% | 12.526 | 12.56 | 12.506 | 21,627 |
| Jul 12 2024 | 12.536 | 0.06 | 0.50% | 12.484 | 12.536 | 12.428 | 2,931 |
| Jul 11 2024 | 12.474 | -0.03 | -0.27% | 12.626 | 12.626 | 12.474 | 5,413 |
| Jul 10 2024 | 12.508 | 0.02 | 0.13% | 12.486 | 12.51 | 12.484 | 5,828 |
| Jul 09 2024 | 12.492 | 0.02 | 0.14% | 12.476 | 12.50 | 12.476 | 6,156 |
| Jul 08 2024 | 12.474 | 0.07 | 0.53% | 12.452 | 12.476 | 12.426 | 6,422 |
| Jul 05 2024 | 12.408 | -0.01 | -0.10% | 12.38 | 12.41 | 12.378 | 11,211 |
| Jul 04 2024 | 12.42 | -0.08 | -0.66% | 12.40 | 12.42 | 12.39 | 7,263 |
| Jul 03 2024 | 12.502 | 0.10 | 0.77% | 12.448 | 12.502 | 12.348 | 20,772 |
| Jul 02 2024 | 12.406 | 0.02 | 0.16% | 12.318 | 12.406 | 12.296 | 50,199 |
| Jul 01 2024 | 12.386 | 0.02 | 0.13% | 12.408 | 12.408 | 12.294 | 20,946 |
| Jun 28 2024 | 12.37 | -0.01 | -0.11% | 12.442 | 12.472 | 12.342 | 10,750 |
| Jun 27 2024 | 12.384 | -0.04 | -0.29% | 12.352 | 12.392 | 12.352 | 23,343 |
| Jun 26 2024 | 12.42 | 0.04 | 0.31% | 12.408 | 12.42 | 12.374 | 9,128 |
| Jun 25 2024 | 12.382 | 0.03 | 0.23% | 12.342 | 12.382 | 12.302 | 2,744 |
| Jun 24 2024 | 12.354 | -0.05 | -0.37% | 12.414 | 12.414 | 12.304 | 17,382 |
| Jun 21 2024 | 12.40 | -0.01 | -0.05% | 12.378 | 12.44 | 12.362 | 4,324 |
| Jun 20 2024 | 12.406 | -0.01 | -0.08% | 12.43 | 12.45 | 12.40 | 12,030 |
| Jun 19 2024 | 12.416 | 0.10 | 0.78% | 12.408 | 12.42 | 12.332 | 33,297 |
| Jun 18 2024 | 12.32 | -0.09 | -0.69% | 12.392 | 12.392 | 12.32 | 8,166 |
| Jun 17 2024 | 12.406 | 0.14 | 1.12% | 12.31 | 12.406 | 12.262 | 5,774 |
| Jun 14 2024 | 12.268 | 0.05 | 0.38% | 12.26 | 12.29 | 12.212 | 7,897 |
| Jun 13 2024 | 12.222 | 0.12 | 1.02% | 12.178 | 12.222 | 12.176 | 72 |
| Jun 12 2024 | 12.098 | 0.03 | 0.25% | 12.106 | 12.132 | 12.098 | 2,313 |
| Jun 11 2024 | 12.068 | 0.05 | 0.45% | 12.106 | 12.106 | 12.038 | 6,149 |
| Jun 10 2024 | 12.014 | 0.01 | 0.12% | 12.014 | 12.014 | 12.014 | 1,665 |
| Jun 07 2024 | 12.00 | 0.09 | 0.72% | 11.962 | 12.042 | 11.882 | 8,655 |
| Jun 06 2024 | 11.914 | 0.11 | 0.93% | 11.948 | 11.948 | 11.908 | 3,258 |
| Jun 05 2024 | 11.804 | 0.10 | 0.84% | 11.772 | 11.814 | 11.772 | 21,350 |
| Jun 04 2024 | 11.706 | 0.00 | 0.00% | 11.704 | 11.764 | 11.704 | 999 |
| Jun 03 2024 | 11.706 | 0.05 | 0.45% | 11.836 | 11.836 | 11.706 | 11,199 |
| May 31 2024 | 11.654 | -0.09 | -0.77% | 11.68 | 11.68 | 11.636 | 17,794 |
| May 30 2024 | 11.744 | -0.08 | -0.68% | 11.732 | 11.744 | 11.728 | 1,125 |
| May 29 2024 | 11.824 | 0.00 | -0.03% | 11.776 | 11.83 | 11.742 | 54,174 |
| May 28 2024 | 11.828 | 0.02 | 0.15% | 11.818 | 11.836 | 11.818 | 5,796 |
| May 27 2024 | 11.81 | -0.02 | -0.19% | 11.842 | 11.842 | 11.804 | 740 |
| May 24 2024 | 11.832 | -0.01 | -0.12% | 11.788 | 11.832 | 11.78 | 5,769 |
| May 23 2024 | 11.846 | 0.02 | 0.14% | 11.98 | 11.98 | 11.846 | 6,248 |
| May 22 2024 | 11.83 | 0.00 | 0.03% | 11.88 | 11.88 | 11.83 | 3,950 |
| May 21 2024 | 11.826 | -0.03 | -0.24% | 11.848 | 11.848 | 11.802 | 15,217 |
| May 20 2024 | 11.854 | 0.08 | 0.66% | 11.81 | 11.864 | 11.81 | 860 |
| May 17 2024 | 11.776 | -0.08 | -0.71% | 11.792 | 11.812 | 11.776 | 6,691 |
| May 16 2024 | 11.86 | 0.05 | 0.44% | 11.84 | 11.86 | 11.81 | 120,950 |
| May 15 2024 | 11.808 | 0.13 | 1.13% | 11.714 | 11.808 | 11.714 | 13,896 |
| May 14 2024 | 11.676 | -0.06 | -0.48% | 11.71 | 11.712 | 11.676 | 12,438 |
| May 13 2024 | 11.732 | -0.01 | -0.05% | 11.758 | 11.758 | 11.72 | 1,393 |
| May 10 2024 | 11.738 | 0.03 | 0.29% | 11.72 | 11.738 | 11.714 | 5,600 |
| May 09 2024 | 11.704 | 0.09 | 0.74% | 11.67 | 11.704 | 11.644 | 913 |
| May 08 2024 | 11.618 | -0.04 | -0.31% | 11.664 | 11.668 | 11.614 | 5,268 |
| May 07 2024 | 11.654 | 0.04 | 0.36% | 11.624 | 11.654 | 11.616 | 3,601 |
| May 06 2024 | 11.612 | 0.09 | 0.76% | 11.53 | 11.612 | 11.52 | 11,035 |
| May 03 2024 | 11.524 | 0.07 | 0.63% | 11.494 | 11.524 | 11.416 | 11,374 |
| May 02 2024 | 11.452 | 0.05 | 0.46% | 11.404 | 11.452 | 11.356 | 41,467 |
| Apr 30 2024 | 11.40 | -0.10 | -0.84% | 11.506 | 11.516 | 11.40 | 11,096 |
| Apr 29 2024 | 11.496 | -0.06 | -0.55% | 11.596 | 11.596 | 11.496 | 1,947 |
