SPYV(SPYV)
SPYV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $62.00 | $62.02 | $61.56 | $61.75 | 684,733 |
| 7/30/2026 | $62.04 | $62.20 | $61.61 | $62.16 | 1.94M |
| 7/29/2026 | $62.75 | $62.91 | $62.17 | $62.18 | 1.65M |
| 7/28/2026 | $62.56 | $62.91 | $62.56 | $62.77 | 2.07M |
| 7/27/2026 | $62.19 | $62.46 | $62.10 | $62.24 | 1.63M |
| 7/24/2026 | $61.49 | $62.08 | $61.47 | $61.94 | 1.96M |
| 7/23/2026 | $61.41 | $61.68 | $61.24 | $61.39 | 1.81M |
| 7/22/2026 | $61.86 | $62.07 | $61.71 | $61.80 | 1.30M |
| 7/21/2026 | $61.51 | $61.84 | $61.36 | $61.74 | 3.64M |
| 7/20/2026 | $62.01 | $62.03 | $61.50 | $61.52 | 1.61M |
| 7/17/2026 | $62.07 | $62.55 | $61.83 | $61.92 | 1.99M |
| 7/16/2026 | $61.82 | $62.24 | $61.82 | $62.24 | 1.59M |
| 7/15/2026 | $61.72 | $61.91 | $61.59 | $61.69 | 2.02M |
| 7/14/2026 | $61.75 | $61.98 | $61.51 | $61.56 | 1.62M |
| 7/13/2026 | $61.84 | $62.09 | $61.72 | $61.84 | 1.93M |
| 7/10/2026 | $61.69 | $61.80 | $61.41 | $61.73 | 1.81M |
| 7/9/2026 | $61.30 | $61.64 | $61.23 | $61.60 | 1.23M |
| 7/8/2026 | $61.62 | $61.62 | $61.15 | $61.29 | 1.99M |
| 7/7/2026 | $62.11 | $62.19 | $61.72 | $61.80 | 1.75M |
| 7/6/2026 | $61.73 | $61.90 | $61.55 | $61.85 | 1.44M |
| 7/2/2026 | $61.34 | $61.66 | $61.23 | $61.64 | 1.67M |
| 7/1/2026 | $60.82 | $61.35 | $60.75 | $61.00 | 2.16M |
| 6/30/2026 | $60.73 | $60.95 | $60.64 | $60.79 | 2.11M |
| 6/29/2026 | $60.85 | $60.90 | $60.60 | $60.80 | 2.41M |
| 6/26/2026 | $60.45 | $60.84 | $60.45 | $60.61 | 1.80M |
| 6/25/2026 | $60.84 | $61.13 | $60.48 | $60.55 | 2.61M |
| 6/24/2026 | $60.65 | $61.02 | $60.49 | $60.60 | 2.07M |
| 6/23/2026 | $60.49 | $60.79 | $60.31 | $60.56 | 2.36M |
| 6/22/2026 | $60.71 | $61.02 | $60.65 | $60.73 | 1.97M |
| 6/18/2026 | $61.21 | $61.21 | $60.80 | $60.87 | 1.70M |
| 6/17/2026 | $61.54 | $61.63 | $60.57 | $60.74 | 2.81M |
| 6/16/2026 | $61.65 | $61.87 | $61.53 | $61.59 | 1.44M |
| 6/15/2026 | $61.62 | $61.78 | $61.45 | $61.52 | 4.21M |
| 6/12/2026 | $61.06 | $61.37 | $60.81 | $61.27 | 2.54M |
| 6/11/2026 | $60.51 | $61.09 | $60.27 | $60.85 | 3.44M |
| 6/10/2026 | $60.62 | $60.80 | $60.19 | $60.21 | 2.91M |
| 6/9/2026 | $60.76 | $60.95 | $59.98 | $60.68 | 7.34M |
| 6/8/2026 | $60.89 | $61.15 | $60.54 | $60.55 | 1.84M |
| 6/5/2026 | $61.34 | $61.42 | $60.63 | $60.69 | 2.37M |
| 6/4/2026 | $61.25 | $61.49 | $61.22 | $61.38 | 4.29M |
| 6/3/2026 | $60.91 | $61.10 | $60.79 | $60.82 | 2.03M |
| 6/2/2026 | $60.62 | $61.08 | $60.56 | $61.04 | 1.77M |
| 6/1/2026 | $60.71 | $60.87 | $60.60 | $60.75 | 2.23M |
| 5/29/2026 | $61.24 | $61.31 | $61.05 | $61.05 | 2.90M |
| 5/28/2026 | $61.13 | $61.23 | $60.90 | $61.17 | 5.74M |
| 5/27/2026 | $61.09 | $61.28 | $61.01 | $61.09 | 1.87M |
| 5/26/2026 | $61.24 | $61.33 | $60.98 | $61.06 | 3.91M |
| 5/22/2026 | $60.84 | $61.21 | $60.82 | $61.08 | 2.37M |
| 5/21/2026 | $60.22 | $60.61 | $59.90 | $60.59 | 1.98M |
| 5/20/2026 | $60.13 | $60.55 | $60.03 | $60.49 | 5.18M |
| 5/19/2026 | $60.04 | $60.31 | $59.87 | $60.11 | 1.91M |
| 5/18/2026 | $59.95 | $60.27 | $59.83 | $60.24 | 2.20M |
| 5/15/2026 | $60.08 | $60.14 | $59.82 | $59.88 | 2.31M |
| 5/14/2026 | $60.29 | $60.52 | $60.19 | $60.31 | 1.68M |
| 5/13/2026 | $60.09 | $60.25 | $59.95 | $60.18 | 1.51M |
| 5/12/2026 | $60.11 | $60.29 | $59.79 | $60.22 | 2.84M |
| 5/11/2026 | $60.21 | $60.30 | $60.02 | $60.16 | 3.34M |
| 5/8/2026 | $60.07 | $60.23 | $59.93 | $60.10 | 1.87M |
| 5/7/2026 | $60.19 | $60.29 | $59.79 | $59.90 | 2.52M |
| 5/6/2026 | $60.06 | $60.37 | $60.06 | $60.24 | 1.97M |
| 5/5/2026 | $59.65 | $60.12 | $59.60 | $59.97 | 1.75M |
| 5/4/2026 | $59.69 | $59.94 | $59.40 | $59.50 | 2.82M |