The highest closing price for SPYD last month was $44.28, on April 2. It was down 5.5% for the month. The latest price is $41.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $41.72 | $41.98 | $41.18 | $41.88 | 757,400 |
April 29 2025 | $41.66 | $42.04 | $41.57 | $41.89 | 683,200 |
April 28 2025 | $41.66 | $41.86 | $41.49 | $41.81 | 585,200 |
April 25 2025 | $41.80 | $41.80 | $41.31 | $41.59 | 584,200 |
April 24 2025 | $41.57 | $41.99 | $41.37 | $41.84 | 655,300 |
April 23 2025 | $41.84 | $42.25 | $41.26 | $41.47 | 1,213,400 |
April 22 2025 | $40.90 | $41.56 | $40.83 | $41.40 | 1,081,100 |
April 21 2025 | $40.99 | $41.00 | $40.11 | $40.52 | 856,100 |
April 17 2025 | $40.74 | $41.57 | $40.74 | $41.19 | 864,700 |
April 16 2025 | $41.11 | $41.29 | $40.44 | $40.61 | 881,900 |
April 15 2025 | $41.26 | $41.46 | $41.04 | $41.07 | 812,700 |
April 14 2025 | $40.85 | $41.33 | $40.66 | $41.17 | 1,325,300 |
April 11 2025 | $39.84 | $40.55 | $39.30 | $40.42 | 1,684,100 |
April 10 2025 | $40.55 | $40.56 | $38.90 | $39.84 | 2,616,100 |
April 09 2025 | $38.28 | $41.15 | $37.92 | $40.95 | 3,036,100 |
April 08 2025 | $40.63 | $40.64 | $38.31 | $38.81 | 2,645,400 |
April 07 2025 | $39.49 | $41.04 | $38.65 | $39.67 | 4,152,100 |
April 04 2025 | $42.01 | $42.09 | $40.29 | $40.38 | 3,072,700 |
April 03 2025 | $43.61 | $43.81 | $42.51 | $42.54 | 1,636,400 |
April 02 2025 | $43.96 | $44.34 | $43.83 | $44.28 | 513,300 |
April 01 2025 | $44.31 | $44.31 | $43.75 | $44.13 | 722,500 |
Daily pricing data for SPYD dates back to 10/22/2015, and may be incomplete.
