(SPYX)
AMEX: SPYX
· Real-Time Price · USD
53.09
0.77 (1.47%)
At close: Aug 22, 2025, 3:59 PM
53.16
0.13%
After-hours: Aug 22, 2025, 07:52 PM EDT
SPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.49 | 53.19 | 52.49 | 53.10 | 53.10 | 1.49% | 93,863 |
| Aug 21, 2025 | 52.40 | 52.51 | 52.17 | 52.32 | 52.32 | -0.46% | 62,800 |
| Aug 20, 2025 | 52.65 | 52.65 | 52.11 | 52.56 | 52.56 | -0.23% | 234,518 |
| Aug 19, 2025 | 52.94 | 53.04 | 52.59 | 52.68 | 52.68 | -0.47% | 113,119 |
| Aug 18, 2025 | 52.92 | 53.02 | 52.88 | 52.93 | 52.93 | -0.06% | 220,800 |
| Aug 15, 2025 | 53.22 | 53.22 | 52.96 | 52.96 | 52.96 | -0.21% | 56,400 |
| Aug 14, 2025 | 52.95 | 53.14 | 52.94 | 53.07 | 53.07 | 0.00% | 94,200 |
| Aug 13, 2025 | 53.09 | 53.20 | 52.93 | 53.07 | 53.07 | 0.25% | 38,400 |
| Aug 12, 2025 | 52.58 | 52.94 | 52.46 | 52.94 | 52.94 | 1.15% | 38,700 |
| Aug 11, 2025 | 52.46 | 52.59 | 52.32 | 52.34 | 52.34 | -0.19% | 41,800 |
| Aug 8, 2025 | 52.17 | 52.49 | 52.17 | 52.44 | 52.44 | 0.75% | 66,200 |
| Aug 7, 2025 | 52.33 | 52.40 | 51.78 | 52.05 | 52.05 | 0.00% | 29,507 |
| Aug 6, 2025 | 51.76 | 52.12 | 51.69 | 52.05 | 52.05 | 0.70% | 42,911 |
| Aug 5, 2025 | 52.00 | 52.04 | 51.62 | 51.69 | 51.69 | -0.48% | 71,432 |
| Aug 4, 2025 | 51.49 | 51.94 | 51.49 | 51.94 | 51.94 | 1.52% | 82,800 |
| Aug 1, 2025 | 51.47 | 51.49 | 50.97 | 51.16 | 51.16 | -1.56% | 77,738 |
| Jul 31, 2025 | 52.56 | 52.60 | 51.87 | 51.97 | 51.97 | -0.35% | 45,743 |
| Jul 30, 2025 | 52.27 | 52.35 | 51.97 | 52.15 | 52.15 | -0.10% | 27,420 |
| Jul 29, 2025 | 52.46 | 52.51 | 52.16 | 52.20 | 52.20 | -0.34% | 53,600 |
| Jul 28, 2025 | 52.44 | 52.45 | 52.27 | 52.38 | 52.38 | -0.04% | 89,100 |