The lowest closing price for SPYD all-time was $16.50, on March 23, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $42.76 | $45.18 | $42.13 | $45.01 | 28,762,900 |
July 2025 | $42.44 | $44.30 | $42.43 | $42.75 | 24,231,600 |
June 2025 | $41.84 | $42.55 | $41.44 | $42.44 | 22,002,691 |
May 2025 | $41.44 | $42.85 | $40.95 | $41.98 | 16,465,374 |
April 2025 | $43.79 | $43.81 | $37.47 | $41.39 | 30,380,940 |
March 2025 | $44.25 | $44.52 | $42.15 | $43.74 | 17,280,188 |
February 2025 | $42.71 | $44.32 | $42.25 | $44.13 | 14,637,093 |
January 2025 | $42.48 | $43.67 | $41.21 | $43.17 | 18,839,503 |
December 2024 | $45.70 | $45.70 | $41.50 | $42.32 | 21,402,149 |
November 2024 | $43.76 | $45.92 | $43.09 | $45.71 | 16,263,486 |
October 2024 | $44.14 | $44.71 | $43.15 | $43.67 | 18,601,773 |
September 2024 | $42.98 | $44.20 | $42.13 | $44.11 | 23,672,565 |
August 2024 | $41.45 | $43.15 | $39.98 | $43.14 | 29,473,638 |
July 2024 | $38.56 | $41.58 | $38.10 | $41.26 | 19,682,938 |
June 2024 | $38.68 | $38.97 | $37.69 | $38.49 | 15,131,224 |
May 2024 | $37.15 | $39.30 | $37.09 | $38.64 | 22,110,292 |
April 2024 | $38.54 | $38.54 | $35.96 | $37.18 | 25,291,421 |
March 2024 | $36.37 | $38.56 | $36.00 | $38.48 | 21,235,736 |
February 2024 | $36.13 | $36.59 | $34.97 | $36.39 | 28,077,085 |
January 2024 | $36.59 | $37.27 | $35.33 | $36.09 | 24,390,464 |
December 2023 | $33.88 | $37.10 | $33.77 | $36.69 | 28,725,533 |
November 2023 | $31.07 | $33.93 | $30.87 | $33.90 | 22,132,288 |
October 2023 | $32.35 | $32.78 | $30.37 | $31.01 | 29,723,165 |
September 2023 | $34.24 | $34.35 | $31.95 | $32.40 | 17,928,705 |
August 2023 | $35.39 | $35.44 | $33.12 | $33.98 | 18,060,131 |
Daily pricing data for SPYD dates back to 10/22/2015, and may be incomplete.
