SPXX(SPXX)
SPXX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.81 | $17.93 | $17.74 | $17.92 | 154,791 |
| 5/19/2026 | $17.66 | $17.76 | $17.64 | $17.74 | 288,700 |
| 5/18/2026 | $17.83 | $17.85 | $17.60 | $17.69 | 334,732 |
| 5/15/2026 | $17.85 | $17.90 | $17.78 | $17.82 | 373,100 |
| 5/14/2026 | $17.98 | $18.09 | $17.97 | $17.99 | 230,345 |
| 5/13/2026 | $17.97 | $17.99 | $17.85 | $17.97 | 235,136 |
| 5/12/2026 | $17.93 | $17.96 | $17.79 | $17.93 | 217,200 |
| 5/11/2026 | $17.75 | $17.99 | $17.70 | $17.94 | 210,527 |
| 5/8/2026 | $17.74 | $17.89 | $17.73 | $17.80 | 201,600 |
| 5/7/2026 | $17.85 | $17.85 | $17.70 | $17.70 | 252,300 |
| 5/6/2026 | $17.85 | $17.87 | $17.74 | $17.81 | 396,661 |
| 5/5/2026 | $17.62 | $17.72 | $17.62 | $17.69 | 133,700 |
| 5/4/2026 | $17.62 | $17.66 | $17.54 | $17.60 | 197,639 |
| 5/1/2026 | $17.70 | $17.74 | $17.61 | $17.69 | 177,300 |
| 4/30/2026 | $17.56 | $17.61 | $17.40 | $17.61 | 337,496 |
| 4/29/2026 | $17.40 | $17.49 | $17.37 | $17.40 | 198,300 |
| 4/28/2026 | $17.41 | $17.49 | $17.35 | $17.42 | 204,616 |
| 4/27/2026 | $17.53 | $17.60 | $17.42 | $17.53 | 282,922 |
| 4/24/2026 | $17.32 | $17.52 | $17.31 | $17.49 | 160,200 |
| 4/23/2026 | $17.42 | $17.47 | $17.27 | $17.31 | 261,500 |
| 4/22/2026 | $17.39 | $17.46 | $17.34 | $17.39 | 249,022 |
| 4/21/2026 | $17.36 | $17.49 | $17.27 | $17.27 | 188,100 |
| 4/20/2026 | $17.46 | $17.50 | $17.27 | $17.38 | 294,000 |
| 4/17/2026 | $17.37 | $17.57 | $17.35 | $17.39 | 306,800 |
| 4/16/2026 | $17.31 | $17.40 | $17.21 | $17.30 | 224,218 |
| 4/15/2026 | $17.40 | $17.47 | $17.28 | $17.35 | 190,702 |
| 4/14/2026 | $17.20 | $17.40 | $17.20 | $17.36 | 344,443 |
| 4/13/2026 | $17.04 | $17.24 | $17.00 | $17.22 | 442,800 |
| 4/10/2026 | $16.97 | $17.14 | $16.93 | $17.08 | 427,826 |
| 4/9/2026 | $16.69 | $16.96 | $16.63 | $16.92 | 329,660 |
| 4/8/2026 | $16.50 | $16.65 | $16.44 | $16.61 | 359,300 |
| 4/7/2026 | $16.10 | $16.22 | $16.05 | $16.18 | 420,104 |
| 4/6/2026 | $16.18 | $16.30 | $16.13 | $16.22 | 432,138 |
| 4/2/2026 | $16.11 | $16.30 | $16.09 | $16.18 | 688,626 |
| 4/1/2026 | $16.07 | $16.36 | $16.07 | $16.30 | 543,682 |
| 3/31/2026 | $16.04 | $16.30 | $16.01 | $16.07 | 363,700 |
| 3/30/2026 | $16.12 | $16.12 | $15.78 | $15.83 | 78,922 |
| 3/27/2026 | $16.23 | $16.23 | $15.90 | $15.94 | 45,043 |
| 3/26/2026 | $16.39 | $16.50 | $16.18 | $16.25 | 74,424 |
| 3/25/2026 | $16.49 | $16.56 | $16.40 | $16.43 | 39,700 |
| 3/24/2026 | $16.26 | $16.37 | $16.19 | $16.33 | 53,415 |
| 3/23/2026 | $16.32 | $16.40 | $16.14 | $16.26 | 64,900 |
| 3/20/2026 | $16.36 | $16.36 | $16.04 | $16.10 | 69,716 |
| 3/19/2026 | $16.50 | $16.51 | $16.31 | $16.33 | 64,300 |
| 3/18/2026 | $16.84 | $16.84 | $16.55 | $16.55 | 53,200 |
| 3/17/2026 | $16.86 | $16.88 | $16.74 | $16.85 | 29,700 |
| 3/16/2026 | $16.75 | $17.00 | $16.74 | $16.74 | 63,400 |
| 3/13/2026 | $16.96 | $17.00 | $16.71 | $16.74 | 57,200 |
| 3/12/2026 | $17.33 | $17.39 | $17.13 | $17.18 | 37,400 |
| 3/11/2026 | $17.31 | $17.41 | $17.26 | $17.36 | 49,930 |
| 3/10/2026 | $17.22 | $17.36 | $17.11 | $17.25 | 75,006 |
| 3/9/2026 | $17.20 | $17.24 | $16.97 | $17.20 | 94,839 |
| 3/6/2026 | $17.46 | $17.46 | $17.26 | $17.30 | 96,141 |
| 3/5/2026 | $17.69 | $17.72 | $17.48 | $17.55 | 76,203 |
| 3/4/2026 | $17.76 | $17.87 | $17.71 | $17.80 | 50,820 |
| 3/3/2026 | $17.69 | $17.76 | $17.43 | $17.70 | 50,500 |
| 3/2/2026 | $17.67 | $17.90 | $17.60 | $17.80 | 47,541 |
| 2/27/2026 | $17.73 | $17.83 | $17.67 | $17.75 | 57,000 |
| 2/26/2026 | $18.02 | $18.02 | $17.81 | $17.88 | 40,900 |
| 2/25/2026 | $18.11 | $18.11 | $17.98 | $18.01 | 38,000 |
| 2/24/2026 | $17.82 | $17.95 | $17.80 | $17.95 | 17,832 |
| 2/23/2026 | $18.01 | $18.01 | $17.73 | $17.77 | 40,200 |
| 2/20/2026 | $17.85 | $17.99 | $17.80 | $17.95 | 41,900 |