SPYG has returned 14.5% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 15 2026 | $121.25 | $122.91 | $120.84 | $122.67 | 2,420,000 |
October 14 2026 | $124.42 | $124.79 | $122.25 | $122.73 | 3,762,500 |
October 13 2026 | $124.69 | $125.31 | $124.63 | $125.13 | 1,462,793 |
October 12 2026 | $125.64 | $125.72 | $125.06 | $125.19 | 1,311,400 |
October 09 2026 | $125.62 | $125.89 | $125.12 | $125.75 | 1,347,300 |
October 08 2026 | $125.78 | $126.15 | $124.22 | $124.73 | 1,661,400 |
October 07 2026 | $125.76 | $126.40 | $125.38 | $126.28 | 1,527,900 |
October 06 2026 | $126.58 | $127.13 | $126.28 | $126.50 | 3,316,400 |
October 05 2026 | $124.80 | $126.08 | $124.80 | $125.74 | 1,705,600 |
October 02 2026 | $124.90 | $125.30 | $124.20 | $124.62 | 1,909,000 |
October 01 2026 | $123.76 | $123.86 | $122.53 | $123.39 | 2,104,700 |
September 30 2026 | $123.71 | $124.42 | $123.08 | $123.08 | 2,021,400 |
September 29 2026 | $123.80 | $123.80 | $122.84 | $123.19 | 2,023,916 |
September 28 2026 | $123.62 | $123.88 | $122.57 | $123.09 | 3,491,169 |
September 25 2026 | $123.64 | $124.19 | $123.15 | $124.06 | 3,133,400 |
September 24 2026 | $122.05 | $123.43 | $122.04 | $123.27 | 2,391,700 |
September 23 2026 | $124.18 | $124.28 | $122.76 | $123.06 | 2,148,500 |
September 22 2026 | $124.08 | $124.58 | $123.99 | $124.24 | 2,840,300 |
September 21 2026 | $122.28 | $124.38 | $122.11 | $124.10 | 4,332,600 |
September 18 2026 | $121.15 | $121.42 | $120.52 | $121.32 | 1,316,737 |
September 17 2026 | $120.79 | $120.84 | $120.22 | $120.64 | 1,504,560 |
September 16 2026 | $119.60 | $120.04 | $118.11 | $118.86 | 1,925,875 |
September 15 2026 | $119.56 | $119.66 | $118.75 | $118.97 | 1,086,650 |
September 14 2026 | $119.09 | $120.12 | $118.72 | $119.63 | 1,522,042 |
September 11 2026 | $120.67 | $121.02 | $120.44 | $120.47 | 2,596,064 |