Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 40.34 | 0.16 | 0.40% | 40.34 | 40.45 | 40.225 | 1,586,494 |
| May 23 2024 | 40.18 | -0.72 | -1.76% | 40.89 | 40.89 | 40.145 | 1,091,785 |
| May 22 2024 | 40.90 | -0.37 | -0.90% | 41.10 | 41.18 | 40.80 | 486,718 |
| May 21 2024 | 41.27 | 0.07 | 0.17% | 41.18 | 41.31 | 41.125 | 834,295 |
| May 20 2024 | 41.20 | -0.22 | -0.53% | 41.46 | 41.47 | 41.155 | 757,812 |
| May 17 2024 | 41.42 | 0.04 | 0.10% | 41.36 | 41.435 | 41.27 | 959,536 |
| May 16 2024 | 41.38 | -0.02 | -0.05% | 41.38 | 41.5201 | 41.29 | 886,188 |
| May 15 2024 | 41.40 | 0.25 | 0.61% | 41.48 | 41.58 | 41.305 | 864,118 |
| May 14 2024 | 41.15 | 0.19 | 0.46% | 41.12 | 41.27 | 40.995 | 958,445 |
| May 13 2024 | 40.96 | 0.16 | 0.39% | 40.95 | 41.17 | 40.89 | 897,172 |
| May 10 2024 | 40.80 | 0.02 | 0.05% | 40.86 | 40.91 | 40.71 | 692,749 |
| May 09 2024 | 40.78 | 0.35 | 0.87% | 40.44 | 40.78 | 40.36 | 1,059,352 |
| May 08 2024 | 40.43 | 0.05 | 0.12% | 40.21 | 40.47 | 40.135 | 637,070 |
| May 07 2024 | 40.38 | 0.18 | 0.45% | 40.41 | 40.53 | 40.30 | 1,017,408 |
| May 06 2024 | 40.20 | 0.20 | 0.50% | 40.21 | 40.31 | 40.04 | 691,616 |
| May 03 2024 | 40.00 | 0.24 | 0.60% | 40.09 | 40.27 | 39.84 | 1,699,021 |
| May 02 2024 | 39.76 | 0.28 | 0.71% | 39.79 | 39.86 | 39.4814 | 1,360,239 |
| May 01 2024 | 39.48 | 0.14 | 0.36% | 39.30 | 39.96 | 39.24 | 1,841,711 |
| Apr 30 2024 | 39.34 | -0.44 | -1.11% | 39.58 | 39.67 | 39.325 | 1,191,754 |
| Apr 29 2024 | 39.78 | 0.29 | 0.73% | 39.63 | 39.86 | 39.615 | 912,570 |
| Apr 26 2024 | 39.49 | -0.06 | -0.15% | 39.55 | 39.77 | 39.48 | 959,523 |
| Apr 25 2024 | 39.55 | -0.32 | -0.80% | 39.62 | 39.78 | 39.225 | 1,050,819 |
| Apr 24 2024 | 39.87 | 0.27 | 0.68% | 39.41 | 39.915 | 39.245 | 1,164,851 |
| Apr 23 2024 | 39.60 | 0.23 | 0.58% | 39.37 | 39.72 | 39.30 | 1,363,077 |
| Apr 22 2024 | 39.37 | 0.36 | 0.92% | 39.13 | 39.51 | 38.922 | 2,897,338 |
| Apr 19 2024 | 39.01 | 0.55 | 1.43% | 38.56 | 39.04 | 38.51 | 1,356,551 |
| Apr 18 2024 | 38.46 | 0.16 | 0.42% | 38.46 | 38.575 | 38.29 | 919,307 |
| Apr 17 2024 | 38.30 | 0.20 | 0.52% | 38.32 | 38.5651 | 38.09 | 904,999 |
| Apr 16 2024 | 38.10 | -0.47 | -1.22% | 38.50 | 38.50 | 38.04 | 1,350,465 |
| Apr 15 2024 | 38.57 | -0.34 | -0.87% | 39.23 | 39.37 | 38.375 | 1,258,776 |
| Apr 12 2024 | 38.91 | -0.47 | -1.19% | 39.22 | 39.3099 | 38.76 | 1,016,073 |
| Apr 11 2024 | 39.38 | -0.11 | -0.28% | 39.64 | 39.65 | 39.095 | 823,542 |
| Apr 10 2024 | 39.49 | -1.08 | -2.66% | 39.97 | 39.97 | 39.29 | 1,733,138 |
| Apr 09 2024 | 40.57 | 0.31 | 0.77% | 40.34 | 40.58 | 40.24 | 976,566 |
| Apr 08 2024 | 40.26 | 0.36 | 0.90% | 40.00 | 40.369 | 39.98 | 708,581 |
| Apr 05 2024 | 39.90 | 0.12 | 0.30% | 39.75 | 39.9735 | 39.49 | 1,063,178 |
| Apr 04 2024 | 39.78 | -0.26 | -0.65% | 40.37 | 40.50 | 39.67 | 1,026,161 |
| Apr 03 2024 | 40.04 | -0.07 | -0.17% | 40.11 | 40.20 | 39.9528 | 829,263 |
| Apr 02 2024 | 40.11 | -0.20 | -0.50% | 40.16 | 40.23 | 39.99 | 861,539 |
| Apr 01 2024 | 40.31 | -0.40 | -0.98% | 40.77 | 40.77 | 40.31 | 829,960 |
| Mar 28 2024 | 40.71 | 0.33 | 0.82% | 40.44 | 40.7898 | 40.44 | 943,055 |
| Mar 27 2024 | 40.38 | 1.00 | 2.54% | 39.67 | 40.3901 | 39.64 | 968,377 |
| Mar 26 2024 | 39.38 | -0.30 | -0.76% | 39.79 | 39.83 | 39.38 | 666,495 |
| Mar 25 2024 | 39.68 | -0.02 | -0.05% | 39.72 | 39.9901 | 39.64 | 902,756 |
| Mar 22 2024 | 39.70 | -0.39 | -0.97% | 40.14 | 40.29 | 39.70 | 891,147 |
| Mar 21 2024 | 40.09 | 0.31 | 0.78% | 39.89 | 40.24 | 39.88 | 1,120,454 |
| Mar 20 2024 | 39.78 | 0.40 | 1.02% | 39.30 | 39.875 | 39.205 | 1,583,217 |
| Mar 19 2024 | 39.38 | 0.19 | 0.48% | 39.20 | 39.43 | 39.15 | 1,093,689 |
| Mar 18 2024 | 39.19 | 0.04 | 0.10% | 39.19 | 39.32 | 38.93 | 949,945 |
| Mar 15 2024 | 39.15 | -0.30 | -0.76% | 38.812 | 39.29 | 38.812 | 869,488 |
| Mar 14 2024 | 39.45 | -0.54 | -1.35% | 39.83 | 39.94 | 39.1752 | 1,771,644 |
| Mar 13 2024 | 39.99 | 0.08 | 0.20% | 40.01 | 40.3003 | 39.90 | 821,921 |
| Mar 12 2024 | 39.91 | -0.16 | -0.40% | 40.09 | 40.14 | 39.735 | 1,060,494 |
| Mar 11 2024 | 40.07 | 0.10 | 0.25% | 39.91 | 40.19 | 39.83 | 968,347 |
| Mar 08 2024 | 39.97 | 0.24 | 0.60% | 39.91 | 40.135 | 39.86 | 1,338,822 |
| Mar 07 2024 | 39.73 | 0.18 | 0.46% | 39.76 | 39.93 | 39.62 | 874,602 |
| Mar 06 2024 | 39.55 | 0.18 | 0.46% | 39.53 | 39.62 | 39.325 | 874,567 |
| Mar 05 2024 | 39.37 | 0.06 | 0.15% | 39.27 | 39.74 | 39.24 | 1,154,190 |
| Mar 04 2024 | 39.31 | 0.36 | 0.92% | 38.95 | 39.3811 | 38.94 | 1,227,552 |
| Mar 01 2024 | 38.95 | 0.08 | 0.21% | 38.85 | 38.955 | 38.45 | 1,049,915 |
| Feb 29 2024 | 38.87 | 0.30 | 0.78% | 38.82 | 39.06 | 38.735 | 1,088,218 |
| Feb 28 2024 | 38.57 | -0.01 | -0.03% | 38.47 | 38.715 | 38.37 | 865,157 |
| Feb 27 2024 | 38.58 | 0.28 | 0.73% | 38.46 | 38.6269 | 38.41 | 1,160,893 |
