Dark

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF

At Close

Jan 5, 2026

0.00USD-100.000%(-88.15)1,569

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-88.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-05	87.8700	88.1523	87.8700	88.1523	+0.889%	670	0.000%
2026-01-02	86.9000	87.3751	86.9000	87.3751	+0.547%	858	+0.889%
2025-12-31	87.5400	87.5400	86.8300	86.9000	+0.161%	10,242	+1.441%
2025-12-30	87.6350	87.6500	86.7600	86.7600	-2.282%	15,815	+1.605%
2025-12-29	88.7863	88.7863	88.7863	88.7863	-0.194%	25	-0.714%
2025-12-26	88.9592	88.9592	88.9592	88.9592	-0.048%	33	-0.907%
2025-12-24	88.7950	89.0018	88.7950	89.0018	+0.464%	208	-0.954%
2025-12-23	88.5911	88.5911	88.5911	88.5911	-0.193%	19	-0.495%
2025-12-22	88.7600	88.7621	88.7600	88.7621	+0.551%	447	-0.687%
2025-12-19	88.2756	88.2756	88.2756	88.2756	+0.325%	224	-0.140%
2025-12-18	88.4300	88.4300	87.9900	87.9900	+0.152%	3,253	+0.184%
2025-12-17	87.8563	87.8563	87.8563	87.8563	-0.383%	91	+0.337%
2025-12-16	88.1940	88.1940	88.1940	88.1940	-0.688%	218	-0.047%
2025-12-15	88.7200	88.8050	88.5950	88.8050	+0.218%	3,760	-0.735%
2025-12-12	89.2359	89.2400	88.6117	88.6117	-0.596%	1,281	-0.518%
2025-12-11	88.8000	89.1433	88.8000	89.1433	+0.818%	589	-1.112%
2025-12-10	87.5400	88.5600	87.5300	88.4200	+1.187%	2,337	-0.303%
2025-12-09	87.7700	87.7700	87.3827	87.3827	-0.067%	224	+0.881%
2025-12-08	87.9200	87.9200	87.4414	87.4414	-0.642%	139	+0.813%
2025-12-05	88.2900	88.2900	88.0062	88.0062	+0.257%	128	+0.166%
2025-12-04	87.7300	88.0100	87.7300	87.7809	+0.058%	2,374	+0.423%
2025-12-03	87.5800	87.8900	87.5800	87.7300	+0.541%	22,325	+0.481%
2025-12-02	87.2300	87.4100	87.2300	87.2580	-0.024%	7,197	+1.025%
2025-12-01	87.5600	87.9600	87.2790	87.2790	-0.705%	8,964	+1.001%
2025-11-28	87.7900	87.8990	87.6800	87.8990	+0.571%	319	+0.288%
2025-11-26	87.4990	87.5300	87.4000	87.4000	+0.755%	653	+0.861%
2025-11-25	86.1200	86.7450	86.0800	86.7450	+1.289%	3,248	+1.622%
2025-11-24	85.7300	85.7400	85.6413	85.6413	+0.547%	1,791	+2.932%
2025-11-21	85.1750	85.1750	85.1750	85.1750	+1.811%	131	+3.496%
2025-11-20	83.9100	83.9100	83.6601	83.6601	-1.038%	630	+5.370%
2025-11-19	84.8252	84.8252	84.4900	84.5376	-0.383%	483	+4.276%
2025-11-18	84.8600	84.8623	84.8600	84.8623	+0.158%	225	+3.877%
2025-11-17	84.7285	84.7285	84.7285	84.7285	-1.175%	31	+4.041%
2025-11-14	85.5750	85.7356	85.5750	85.7356	-0.197%	278	+2.819%
2025-11-13	86.5000	86.5090	85.9000	85.9050	-1.091%	2,180	+2.616%
2025-11-12	87.1100	87.1100	86.8400	86.8527	+0.222%	8,571	+1.496%
2025-11-11	86.6500	86.6603	86.6500	86.6603	+0.566%	1,015	+1.722%
2025-11-10	86.1300	86.2200	86.1300	86.1724	+0.556%	1,308	+2.298%
2025-11-07	85.0000	85.6957	85.0000	85.6957	+0.641%	3,280	+2.867%
2025-11-06	85.1400	85.1498	85.1400	85.1498	-0.819%	1,056	+3.526%
2025-11-05	85.8500	85.8528	85.8500	85.8528	+0.849%	1,044	+2.678%
2025-11-04	85.0200	85.2310	85.0200	85.1300	-0.573%	3,500	+3.550%
2025-11-03	85.6210	85.6210	85.6210	85.6210	-0.496%	114	+2.956%
2025-10-31	85.8100	86.0474	85.8100	86.0474	+0.184%	1,325	+2.446%
2025-10-30	86.3600	86.3600	85.8897	85.8897	-0.554%	713	+2.634%
2025-10-29	87.0700	87.0700	86.3686	86.3686	-0.947%	348	+2.065%
2025-10-28	87.2232	87.2232	87.1942	87.1942	-0.774%	275	+1.099%
2025-10-27	87.8740	87.8740	87.8740	87.8740	+0.470%	93	+0.317%
2025-10-24	87.4631	87.4631	87.4631	87.4631	+0.253%	29	+0.788%
2025-10-23	86.9500	87.2424	86.9500	87.2424	+0.327%	121	+1.043%
2025-10-22	87.2400	87.2401	86.9582	86.9582	-0.466%	11,542	+1.373%
2025-10-21	87.1600	87.3649	87.1600	87.3649	+0.410%	361	+0.901%
2025-10-20	86.9600	87.0078	86.8900	87.0078	+0.824%	394	+1.315%
2025-10-17	85.8800	86.2971	85.7400	86.2971	+0.537%	22,383	+2.150%
2025-10-16	85.6206	85.8363	85.6206	85.8363	-0.777%	2,068	+2.698%
2025-10-15	86.4700	86.5082	86.4700	86.5082	+0.173%	698	+1.901%
2025-10-14	85.7100	86.3588	85.7100	86.3588	+0.845%	1,148	+2.077%
2025-10-13	85.6352	85.6352	85.6352	85.6352	+1.061%	82	+2.939%
2025-10-10	84.7359	84.7359	84.7359	84.7359	-2.073%	126	+4.032%
2025-10-09	86.5301	86.5301	86.5301	86.5301	-0.574%	29	+1.875%
2025-10-08	87.0300	87.0300	87.0300	87.0300	+0.051%	405	+1.290%
2025-10-07	86.9856	86.9856	86.9856	86.9856	-0.434%	248	+1.341%
2025-10-06	87.3646	87.3646	87.3646	87.3646	-0.051%	102	+0.902%
2025-10-03	87.4094	87.4094	87.4094	87.4094	+0.340%	44	+0.850%
2025-10-02	87.0000	87.1130	87.0000	87.1130	+0.102%	1,259	+1.193%
2025-10-01	86.8300	87.0245	86.7200	87.0245	+0.251%	892	+1.296%
2025-09-30	86.5052	86.8065	86.5052	86.8065	+0.307%	136	+1.550%
2025-09-29	86.5409	86.5409	86.5409	86.5409	+0.151%	125	+1.862%
2025-09-26	86.4103	86.4103	86.4103	86.4103	+1.036%	113	+2.016%
2025-09-25	85.4200	85.5300	85.3400	85.5240	-0.802%	1,780	+3.073%
2025-09-24	86.3520	86.3520	86.1200	86.2154	-0.096%	2,373	+2.247%
2025-09-23	86.2400	86.2980	86.1900	86.2980	+0.111%	1,751	+2.149%
2025-09-22	86.0200	86.2019	86.0200	86.2019	+0.050%	1,716	+2.263%
2025-09-19	86.3100	86.3100	85.9400	86.1584	-0.120%	3,367	+2.314%
2025-09-18	86.0900	86.3974	86.0900	86.2622	+0.615%	729	+2.191%
2025-09-17	85.7347	85.7347	85.7347	85.7347	+0.087%	62	+2.820%
2025-09-16	85.6603	85.6603	85.6603	85.6603	-0.141%	20	+2.909%
2025-09-15	85.7600	85.8299	85.7600	85.7813	-0.230%	922	+2.764%
2025-09-12	85.9200	86.0050	85.9200	85.9789	-0.587%	991	+2.528%
2025-09-11	86.2000	86.4867	86.2000	86.4867	+1.335%	112	+1.926%
2025-09-10	85.4600	85.6000	85.3477	85.3477	-0.178%	274	+3.286%
2025-09-09	85.2910	85.4996	85.2900	85.4996	-0.119%	2,122	+3.103%
2025-09-08	85.2200	85.6016	85.2200	85.6016	-0.060%	141	+2.980%
2025-09-05	85.4100	85.6526	85.4100	85.6526	+0.037%	442	+2.918%
2025-09-04	85.1739	85.6209	85.1739	85.6209	+0.680%	327	+2.957%
2025-09-03	85.0430	85.0430	85.0430	85.0430	-0.087%	79	+3.656%
2025-09-02	84.6500	85.1169	84.6500	85.1169	-0.447%	268	+3.566%
2025-08-29	85.6218	85.6218	85.4100	85.4991	-0.146%	1,108	+3.103%
2025-08-28	85.6243	85.6243	85.6243	85.6243	-0.057%	34	+2.952%
2025-08-27	85.5200	85.6729	85.5200	85.6729	+0.446%	198	+2.894%
2025-08-26	85.1973	85.2928	85.1973	85.2928	-0.001%	870	+3.353%
2025-08-25	85.2933	85.2933	85.2933	85.2933	-0.582%	119	+3.352%
2025-08-22	85.9078	85.9078	85.7929	85.7929	+1.639%	3,672	+2.750%
2025-08-21	84.4097	84.4097	84.4097	84.4097	-0.346%	73	+4.434%
2025-08-20	84.5467	84.7026	84.4300	84.7026	+0.021%	2,665	+4.073%
2025-08-19	84.6851	84.6851	84.6851	84.6851	+0.239%	90	+4.094%
2025-08-18	84.5800	84.6000	84.4829	84.4829	+0.048%	744	+4.343%
2025-08-15	84.7400	84.7400	84.4427	84.4427	-0.187%	111	+4.393%
2025-08-14	84.4684	84.6012	84.4600	84.6012	-0.596%	6,817	+4.197%
2025-08-13	84.5400	85.1081	84.5400	85.1081	+1.259%	1,393	+3.577%
2025-08-12	83.1000	84.0503	83.1000	84.0503	+1.447%	220	+4.880%
2025-08-11	83.1900	83.2400	82.8512	82.8512	-0.303%	289	+6.398%
2025-08-08	83.0200	83.1026	83.0200	83.1026	+0.305%	293	+6.076%
2025-08-07	83.5300	83.5300	82.5800	82.8495	-0.162%	1,931	+6.401%
2025-08-06	82.9840	82.9840	82.9840	82.9840	+0.062%	22	+6.228%
2025-08-05	82.9323	82.9323	82.9323	82.9323	-0.259%	13	+6.294%
2025-08-04	83.0000	83.1477	82.9900	83.1477	+1.173%	975	+6.019%
2025-08-01	81.9699	82.1834	81.9699	82.1834	-0.807%	626	+7.263%
2025-07-31	83.8100	83.8300	82.8519	82.8519	-0.844%	5,250	+6.397%
2025-07-30	83.5570	83.5570	83.5570	83.5570	-0.524%	87	+5.500%
2025-07-29	83.9090	84.0100	83.9090	83.9970	-0.072%	2,092	+4.947%
2025-07-28	84.2500	84.2500	84.0301	84.0572	-0.432%	3,690	+4.872%
2025-07-25	83.9800	84.4215	83.9800	84.4215	+0.354%	122	+4.419%
2025-07-24	84.4000	84.4700	84.1241	84.1241	-0.547%	1,598	+4.788%
2025-07-23	84.1700	84.5871	84.1700	84.5871	+0.781%	137	+4.215%
2025-07-22	83.3100	83.9316	83.3100	83.9316	+1.233%	112	+5.029%
2025-07-21	83.2100	83.2100	82.9096	82.9096	-0.151%	107	+6.323%
2025-07-18	83.0349	83.0349	83.0349	83.0349	-0.059%	28	+6.163%
2025-07-17	83.0000	83.0837	83.0000	83.0837	+0.693%	420	+6.101%
2025-07-16	82.3900	82.5117	82.1900	82.5117	+0.145%	545	+6.836%
2025-07-15	82.5700	82.6700	82.3922	82.3922	-1.171%	5,736	+6.991%
2025-07-14	83.2640	83.3700	83.1900	83.3681	+0.003%	40,685	+5.739%
2025-07-11	83.5100	83.5100	83.2800	83.3659	-0.683%	359	+5.741%
2025-07-10	84.0899	84.1016	83.9390	83.9390	+0.490%	1,252	+5.019%
2025-07-09	83.5294	83.5294	83.5294	83.5294	+0.280%	19	+5.534%
2025-07-08	83.2900	83.2961	83.2900	83.2961	+0.306%	1,087	+5.830%
2025-07-07	83.0422	83.0422	83.0422	83.0422	-0.832%	77	+6.154%
2025-07-03	83.7393	83.7393	83.7393	83.7393	+0.493%	23	+5.270%
2025-07-02	83.3287	83.3287	83.3287	83.3287	+0.160%	14	+5.789%
2025-07-01	82.4300	83.3200	82.4300	83.1955	+1.084%	10,129	+5.958%
2025-06-30	82.0490	82.3036	82.0490	82.3036	+0.573%	1,459	+7.106%
2025-06-27	82.0700	82.0700	81.6500	81.8347	+0.325%	245	+7.720%
2025-06-26	81.1700	81.5694	81.1700	81.5694	+0.591%	3,891	+8.070%
2025-06-25	81.0900	81.0900	81.0900	81.0900	-0.635%	1,217	+8.709%
2025-06-24	81.1100	81.6082	81.1100	81.6082	+0.975%	205	+8.019%
2025-06-23	80.7100	80.8200	80.0100	80.8200	+0.710%	13,656	+9.072%
2025-06-20	80.5100	80.6900	80.2500	80.2500	+0.158%	11,858	+9.847%
2025-06-18	80.4099	80.4099	80.1236	80.1236	+0.094%	110	+10.020%
2025-06-17	80.5134	80.5134	80.0485	80.0485	-0.844%	235	+10.124%
2025-06-16	80.7300	80.7500	80.6800	80.7300	+0.886%	1,015	+9.194%
2025-06-13	80.1600	80.4320	80.0208	80.0208	-0.952%	1,803	+10.162%
2025-06-12	80.6000	80.8817	80.6000	80.7900	-0.099%	9,424	+9.113%
2025-06-11	81.1000	81.1000	80.8700	80.8700	-0.048%	218	+9.005%
2025-06-10	80.9200	80.9200	80.7201	80.9086	+0.384%	346	+8.953%
2025-06-09	80.6400	80.6400	80.5993	80.5993	+0.037%	188	+9.371%
2025-06-06	80.5696	80.5696	80.5696	80.5696	+0.975%	5	+9.411%
2025-06-05	79.7918	79.7918	79.7918	79.7918	-0.361%	16	+10.478%
2025-06-04	80.3200	80.3200	80.0700	80.0806	-0.453%	25,366	+10.079%
2025-06-03	79.9200	80.5800	79.9000	80.4453	+0.860%	5,840	+9.580%
2025-06-02	79.5000	79.7594	79.5000	79.7594	+0.043%	682	+10.523%
2025-05-30	79.5200	79.7255	79.5200	79.7255	+0.220%	117	+10.570%
2025-05-29	79.5508	79.5508	79.5508	79.5508	+0.129%	31	+10.813%
2025-05-28	79.4484	79.4484	79.4484	79.4484	-0.942%	203	+10.955%
2025-05-27	80.1700	80.2043	80.1700	80.2043	+1.512%	298	+9.910%
2025-05-23	78.5200	79.0100	78.5200	79.0100	-0.616%	5,440	+11.571%
2025-05-22	79.4500	79.5000	79.3600	79.5000	-0.053%	31,258	+10.883%
2025-05-21	80.4200	80.4200	79.5423	79.5423	-1.905%	253	+10.824%
2025-05-20	81.3400	81.3400	80.9900	81.0870	-0.018%	30,649	+8.713%
2025-05-19	80.4600	81.1859	80.4600	81.1012	-0.183%	1,594	+8.694%
2025-05-16	81.1500	81.2497	81.1500	81.2497	+0.976%	142	+8.496%
2025-05-15	79.7699	80.4644	79.7000	80.4644	+1.061%	30,801	+9.554%
2025-05-14	79.6600	79.7300	79.6200	79.6200	-0.599%	9,311	+10.716%
2025-05-13	80.2300	80.3300	80.1000	80.1000	+0.286%	886	+10.053%
2025-05-12	79.4300	79.8715	79.4300	79.8715	+2.566%	9,852	+10.368%
2025-05-09	77.8734	77.8734	77.8734	77.8734	-0.193%	6	+13.200%
2025-05-08	77.9300	78.6200	77.8800	78.0240	+0.708%	444	+12.981%
2025-05-07	77.2900	77.6350	77.0700	77.4754	+0.457%	11,115	+13.781%
2025-05-06	77.1700	77.3900	77.1229	77.1229	-0.510%	204	+14.301%
2025-05-05	77.6500	77.6500	77.5179	77.5179	-0.371%	110	+13.719%
2025-05-02	77.3600	77.8062	77.3600	77.8062	+1.477%	456	+13.297%
2025-05-01	76.7400	76.9450	76.6734	76.6734	-0.150%	6,146	+14.971%
2025-04-30	75.5100	76.7888	75.5100	76.7888	+0.175%	323,624	+14.798%
2025-04-29	76.3900	76.6544	76.3900	76.6544	+0.481%	390	+15.000%
2025-04-28	75.8000	76.2875	75.7300	76.2875	+0.339%	344	+15.553%
2025-04-25	76.0100	76.1600	75.9300	76.0295	-0.071%	4,960	+15.945%
2025-04-24	75.3300	76.0832	75.3300	76.0832	+1.566%	113	+15.863%
2025-04-23	75.7400	75.7400	74.9104	74.9104	+1.089%	148	+17.677%
2025-04-22	74.1032	74.1032	74.1032	74.1032	+2.398%	97	+18.959%
2025-04-21	72.7900	72.7900	72.1400	72.3678	-1.951%	378	+21.811%
2025-04-17	73.3701	73.8700	73.3701	73.8080	+0.997%	2,123	+19.435%
2025-04-16	73.8400	73.8400	73.0100	73.0791	-1.536%	1,153	+20.626%
2025-04-15	74.9338	74.9338	74.0900	74.2192	-0.339%	4,194	+18.773%
2025-04-14	74.5500	74.5800	74.2400	74.4720	+1.170%	2,307	+18.370%
2025-04-11	73.5400	73.6106	73.5400	73.6106	+1.483%	851	+19.755%
2025-04-10	72.0300	72.5350	72.0300	72.5350	-3.031%	928	+21.531%
2025-04-09	71.0000	74.8019	71.0000	74.8019	+7.835%	4,403	+17.848%
2025-04-08	69.5200	69.5200	69.3600	69.3670	-1.960%	532	+27.081%
2025-04-07	69.3600	71.6600	69.3600	70.7539	-0.719%	2,795	+24.590%
2025-04-04	72.4775	72.7750	71.2666	71.2666	-5.610%	26,798	+23.694%
2025-04-03	76.0400	76.1500	75.5019	75.5019	-4.365%	1,251	+16.755%
2025-04-02	78.2300	78.9480	78.2300	78.9480	+0.913%	426	+11.659%
2025-04-01	78.1200	78.2339	77.3900	78.2339	+0.001%	11,165	+12.678%
2025-03-31	76.7600	78.2333	76.7600	78.2333	+0.836%	454	+12.679%
2025-03-28	77.7200	77.7200	77.5850	77.5850	-1.511%	134	+13.620%
2025-03-27	78.7753	78.7753	78.7753	78.7753	-0.160%	6	+11.903%
2025-03-26	78.9012	78.9012	78.9012	78.9012	-0.081%	21	+11.725%
2025-03-25	78.9100	78.9652	78.9100	78.9652	-0.311%	154	+11.634%
2025-03-24	79.1600	79.2119	79.1600	79.2119	+1.579%	158	+11.287%
2025-03-21	77.9807	77.9807	77.9807	77.9807	-0.475%	9	+13.044%
2025-03-20	78.4000	78.4000	78.3526	78.3526	-0.215%	219	+12.507%
2025-03-19	78.1400	78.5212	78.1400	78.5212	+0.743%	284	+12.266%
2025-03-18	78.0200	78.1700	77.9422	77.9422	-0.612%	511	+13.100%
2025-03-17	77.9601	78.4220	77.9601	78.4220	+1.247%	3,012	+12.408%
2025-03-14	77.1026	77.4559	77.1000	77.4559	+1.870%	317	+13.810%
2025-03-13	76.7600	76.7600	76.0338	76.0338	-1.019%	4,311	+15.938%
2025-03-12	76.9800	76.9800	76.8163	76.8163	-0.511%	129	+14.757%
2025-03-11	77.2105	77.2105	77.2105	77.2105	-1.250%	67	+14.171%
2025-03-10	78.7147	78.8900	78.0600	78.1882	-1.396%	3,147	+12.744%
2025-03-07	79.2948	79.2948	79.2948	79.2948	+1.009%	27	+11.170%
2025-03-06	78.5029	78.5029	78.5029	78.5029	-0.987%	2	+12.292%
2025-03-05	79.2300	79.2853	79.2300	79.2853	+0.847%	130	+11.184%
2025-03-04	79.2600	79.4200	78.6193	78.6193	-1.349%	955	+12.126%
2025-03-03	80.7500	80.9100	79.2000	79.6942	-1.176%	1,320	+10.613%
2025-02-28	80.3000	80.6427	80.3000	80.6427	+1.039%	9,413	+9.312%
2025-02-27	80.3600	80.3600	79.8135	79.8135	-0.834%	3,001	+10.448%
2025-02-26	80.6150	80.6150	80.4847	80.4847	-0.343%	109	+9.527%
2025-02-25	80.6248	80.7619	80.4000	80.7619	+0.022%	813	+9.151%
2025-02-24	80.7443	80.7443	80.7443	80.7443	+0.246%	104	+9.175%
2025-02-21	80.5464	80.5464	80.5464	80.5464	-1.349%	36	+9.443%
2025-02-20	81.6477	81.6477	81.6477	81.6477	-0.263%	1	+7.967%
2025-02-19	81.4400	81.8631	81.4400	81.8631	+0.352%	617	+7.683%
2025-02-18	81.1200	81.5758	81.1200	81.5758	+0.667%	2,260	+8.062%
2025-02-14	81.0355	81.0355	81.0355	81.0355	-0.108%	57	+8.782%
2025-02-13	80.6350	81.1231	80.6350	81.1231	+0.987%	261	+8.665%
2025-02-12	80.1500	80.3350	80.0500	80.3299	-0.445%	7,532	+9.738%
2025-02-11	80.5374	80.6889	80.4400	80.6889	+0.172%	799	+9.250%
2025-02-10	80.4700	80.5500	80.4700	80.5500	+0.361%	1,228	+9.438%
2025-02-07	80.8601	80.8601	80.2600	80.2600	-0.651%	527	+9.833%
2025-02-06	80.7900	80.7900	80.7000	80.7858	+0.032%	291	+9.119%
2025-02-05	80.5535	80.8700	80.5300	80.7600	+0.270%	1,495	+9.153%
2025-02-04	80.2400	80.7800	80.2400	80.5424	+0.154%	1,543	+9.448%
2025-02-03	79.1800	80.4802	79.1800	80.4187	-0.391%	990	+9.617%
2025-01-31	81.1400	81.1400	80.7344	80.7344	-0.892%	133	+9.188%
2025-01-30	81.1700	81.4610	81.1700	81.4610	+0.920%	15,944	+8.214%
2025-01-29	80.7184	80.7184	80.7184	80.7184	-0.047%	21	+9.210%
2025-01-28	80.6500	80.7560	80.6500	80.7560	-0.397%	175	+9.159%
2025-01-27	80.8100	81.0775	80.5901	81.0775	-0.143%	1,065	+8.726%
2025-01-24	80.9900	81.1935	80.9900	81.1935	-0.035%	380	+8.571%
2025-01-23	80.4900	81.2218	80.4900	81.2218	+0.497%	179	+8.533%
2025-01-22	80.7700	80.8202	80.7700	80.8202	-0.101%	161	+9.072%
2025-01-21	80.6300	80.9100	80.6300	80.9017	+0.831%	2,640	+8.962%
2025-01-17	80.0600	80.5500	80.0600	80.2353	+0.522%	1,860	+9.867%
2025-01-16	79.4101	79.8188	79.4101	79.8188	+0.883%	2,164	+10.441%
2025-01-15	79.1900	79.1900	79.1200	79.1200	+0.729%	3,779	+11.416%
2025-01-14	78.3000	78.5470	78.3000	78.5470	+0.645%	2,080	+12.229%
2025-01-13	77.8500	78.0433	77.7200	78.0433	+0.922%	4,748	+12.953%
2025-01-10	77.5600	77.6800	77.3300	77.3300	-1.407%	39,143	+13.995%
2025-01-08	77.8500	78.5200	77.8500	78.4338	+0.041%	9,693	+12.391%
2025-01-07	78.2261	78.4020	78.2261	78.4020	-0.300%	304	+12.436%
2025-01-06	79.1944	79.2700	78.6377	78.6377	-0.033%	3,155	+12.099%
2025-01-03	78.5100	78.6640	78.5000	78.6640	+0.891%	928	+12.062%
2025-01-02	78.6525	78.6525	77.9694	77.9694	-0.090%	175	+13.060%
2024-12-31	78.3700	78.5000	77.9300	78.0400	+0.347%	4,015	+12.958%
2024-12-30	78.0100	78.0100	77.7700	77.7700	-1.611%	17,880	+13.350%
2024-12-27	78.7200	79.0431	78.7100	79.0431	-0.778%	1,945	+11.524%
2024-12-26	79.6630	79.6630	79.6630	79.6630	+0.079%	2	+10.657%
2024-12-24	78.8000	79.7500	78.7100	79.6004	+1.113%	133,295	+10.744%
2024-12-23	78.0800	78.7244	78.0800	78.7244	+0.235%	166	+11.976%
2024-12-20	78.9000	78.9000	78.5400	78.5400	+1.168%	968	+12.239%
2024-12-19	77.8594	77.8594	77.6336	77.6336	-0.150%	975	+13.549%
2024-12-18	80.2400	80.2700	77.7500	77.7500	-2.715%	1,002	+13.379%
2024-12-17	79.9000	80.0000	79.8935	79.9200	-0.867%	2,591	+10.301%
2024-12-16	80.9900	81.0400	80.6193	80.6193	-0.409%	850	+9.344%
2024-12-13	80.9800	81.0397	80.8600	80.9504	-0.342%	1,478	+8.897%
2024-12-12	81.2284	81.2284	81.2284	81.2284	-0.272%	24	+8.524%
2024-12-11	81.5100	81.6700	81.4500	81.4500	+0.075%	8,428	+8.229%
2024-12-10	81.3200	81.9000	81.3200	81.3889	-0.600%	1,783	+8.310%
2024-12-09	82.3100	82.3100	81.8800	81.8800	-0.547%	1,560	+7.660%
2024-12-06	82.4950	82.6100	82.1900	82.3300	+0.122%	39,056	+7.072%
2024-12-05	82.2300	82.2300	82.2300	82.2300	-0.496%	311	+7.202%
2024-12-04	82.5100	82.6400	82.2100	82.6400	+0.218%	4,089	+6.670%
2024-12-03	82.5900	82.5900	82.4600	82.4600	-0.375%	563	+6.903%
2024-12-02	82.7589	82.8101	82.7589	82.7700	-0.308%	1,024	+6.503%
2024-11-29	83.0258	83.0258	83.0258	83.0258	+0.401%	31	+6.175%
2024-11-27	82.6938	82.6938	82.6938	82.6938	-0.167%	178	+6.601%
2024-11-26	82.8322	82.8322	82.8322	82.8322	+0.072%	5	+6.423%
2024-11-25	83.0291	83.0291	82.6500	82.7727	+0.892%	890	+6.499%
2024-11-22	81.9834	82.0407	81.9834	82.0407	+0.973%	267	+7.449%
2024-11-21	81.2500	81.2501	81.2500	81.2500	+1.205%	814	+8.495%
2024-11-20	79.9300	80.2823	79.9300	80.2823	+0.317%	1,829	+9.803%
2024-11-19	80.0287	80.0287	80.0287	80.0287	-0.176%	86	+10.151%
2024-11-18	80.3605	80.3605	80.1700	80.1700	+0.387%	1,088	+9.957%
2024-11-15	79.8611	79.8611	79.8611	79.8611	-0.764%	190	+10.382%
2024-11-14	80.9300	80.9300	80.4757	80.4757	-0.609%	733	+9.539%
2024-11-13	81.0000	81.0000	80.9687	80.9687	+0.122%	557	+8.872%
2024-11-12	80.6800	80.9600	80.6800	80.8700	-0.700%	3,129	+9.005%
2024-11-11	81.4950	81.4950	81.4300	81.4400	+0.481%	3,761	+8.242%
2024-11-08	81.0600	81.1717	81.0500	81.0500	+0.421%	4,140	+8.763%
2024-11-07	80.7300	80.7300	80.7100	80.7100	+0.149%	3,345	+9.221%
2024-11-06	80.1900	80.5900	80.1800	80.5900	+2.415%	3,241	+9.384%
2024-11-05	78.1100	78.6900	78.1000	78.6900	+1.149%	2,670	+12.025%
2024-11-04	77.8200	78.0300	77.7900	77.7961	+0.111%	3,550	+13.312%
2024-11-01	78.2487	78.2487	77.7100	77.7100	-0.100%	2,596	+13.438%
2024-10-31	77.8900	77.9000	77.7881	77.7881	-0.897%	3,346	+13.324%
2024-10-30	78.7650	78.7650	78.4920	78.4920	-0.206%	113	+12.307%
2024-10-29	78.6543	78.6543	78.6543	78.6543	-0.223%	61	+12.076%
2024-10-28	78.8700	78.9555	78.8300	78.8300	+0.464%	1,403	+11.826%
2024-10-25	78.5402	78.6449	78.4662	78.4662	-0.390%	2,214	+12.344%
2024-10-24	78.7673	78.7731	78.6601	78.7731	+0.083%	900	+11.907%
2024-10-23	78.6800	78.7081	78.6800	78.7081	-0.541%	489	+11.999%
2024-10-22	79.1082	79.1364	79.1082	79.1364	-0.333%	366	+11.393%
2024-10-21	79.4009	79.4009	79.4009	79.4009	-0.724%	382	+11.022%
2024-10-18	79.8000	80.0300	79.8000	79.9800	+0.058%	6,759	+10.218%
2024-10-17	79.9338	79.9338	79.9338	79.9338	-0.185%	55	+10.282%
2024-10-16	79.8100	80.0819	79.8100	80.0819	+0.707%	874	+10.078%
2024-10-15	79.5199	79.5199	79.5199	79.5199	-0.440%	43	+10.856%
2024-10-14	79.6450	79.8713	79.6450	79.8713	+0.679%	16,566	+10.368%
2024-10-11	79.3327	79.3327	79.3327	79.3327	+0.918%	75	+11.117%
2024-10-10	78.7700	78.7700	78.6107	78.6107	-0.365%	6,376	+12.138%
2024-10-09	78.9900	78.9900	78.8990	78.8990	+0.595%	265	+11.728%
2024-10-08	78.4320	78.4320	78.4320	78.4320	+0.412%	44	+12.393%
2024-10-07	78.7000	78.7000	78.1100	78.1100	-0.901%	3,032	+12.857%
2024-10-04	78.6200	78.8300	78.6000	78.8200	+0.832%	5,801	+11.840%
2024-10-03	78.2600	78.4600	78.0700	78.1700	-0.395%	6,918	+12.770%
2024-10-02	78.5600	78.7000	78.4600	78.4800	-0.295%	5,874	+12.325%
2024-10-01	78.6700	78.7124	78.6600	78.7124	-0.396%	2,054	+11.993%
2024-09-30	79.0250	79.0250	79.0250	79.0250	-0.010%	8	+11.550%
2024-09-27	79.1699	79.1700	78.9850	79.0331	+0.582%	6,078	+11.538%
2024-09-26	78.6216	78.6216	78.3300	78.5761	-2.061%	1,235	+12.187%
2024-09-25	80.2600	80.5180	80.0500	80.2294	-0.545%	1,143	+9.875%
2024-09-24	80.5300	80.6688	80.4300	80.6688	+0.085%	791	+9.277%
2024-09-23	80.3500	80.7800	80.1000	80.6004	+1.219%	1,857	+9.370%
2024-09-20	80.1350	80.1350	79.6300	79.6300	-0.995%	2,545	+10.702%
2024-09-19	80.5915	80.5915	80.4300	80.4300	+1.106%	788	+9.601%
2024-09-18	79.7600	79.9900	79.5500	79.5500	-0.325%	826	+10.814%
2024-09-17	79.8900	79.8900	79.8091	79.8091	+0.238%	137	+10.454%
2024-09-16	79.6200	79.6300	79.4200	79.6200	+0.471%	3,773	+10.716%
2024-09-13	79.1900	79.2900	79.0750	79.2467	+1.043%	4,422	+11.238%
2024-09-12	77.8000	78.4290	77.8000	78.4290	+0.653%	351	+12.398%
2024-09-11	77.0500	77.9200	76.9400	77.9200	+0.037%	8,598	+13.132%
2024-09-10	77.8200	77.9000	77.3900	77.8908	-0.058%	15,423	+13.174%
2024-09-09	77.6400	78.2000	77.6400	77.9360	+0.980%	2,930	+13.109%
2024-09-06	77.4500	77.4500	77.1800	77.1800	-1.115%	959	+14.217%
2024-09-05	77.9300	78.0500	77.9000	78.0500	-0.718%	1,798	+12.943%
2024-09-04	78.5900	78.8200	78.3000	78.6144	+0.753%	52,661	+12.133%
2024-09-03	79.3700	79.3700	78.0269	78.0269	-2.166%	315	+12.977%
2024-08-30	79.7543	79.7543	79.7543	79.7543	+0.865%	10	+10.530%
2024-08-29	79.2657	79.2657	79.0705	79.0705	+0.369%	109	+11.486%
2024-08-28	78.7600	78.7900	78.7500	78.7800	-0.329%	14,398	+11.897%
2024-08-27	79.0400	79.0403	79.0300	79.0400	-0.303%	3,497	+11.529%
2024-08-26	79.3000	79.3000	79.2800	79.2800	+0.228%	669	+11.191%
2024-08-23	79.1000	79.1000	79.1000	79.1000	+1.267%	304	+11.444%
2024-08-22	78.1300	78.1300	78.1100	78.1100	-0.579%	380	+12.857%
2024-08-21	78.4776	78.5645	78.4776	78.5645	+0.905%	460	+12.204%
2024-08-20	77.9500	78.0103	77.8600	77.8600	-0.435%	5,652	+13.219%
2024-08-19	78.2004	78.2004	78.2004	78.2004	+0.748%	206	+12.726%
2024-08-16	77.6300	77.6300	77.6200	77.6200	+0.229%	1,331	+13.569%
2024-08-15	77.4428	77.4428	77.4428	77.4428	+1.211%	257	+13.829%
2024-08-14	76.5161	76.5161	76.5161	76.5161	+0.298%	5	+15.208%
2024-08-13	76.2888	76.2888	76.2888	76.2888	+1.187%	191	+15.551%
2024-08-12	75.3942	75.3942	75.3942	75.3942	-0.542%	185	+16.922%
2024-08-09	75.5700	75.8048	75.5700	75.8048	+0.267%	372	+16.289%
2024-08-08	74.6700	75.6027	74.6700	75.6027	+1.773%	193	+16.599%
2024-08-07	74.2855	74.2855	74.2855	74.2855	-0.776%	40	+18.667%
2024-08-06	74.3900	74.8661	74.3900	74.8661	+1.070%	273	+17.747%
2024-08-05	73.7400	74.5000	73.7400	74.0736	-2.398%	3,044	+19.006%
2024-08-02	76.7600	76.7600	75.3500	75.8934	-1.592%	1,138	+16.153%
2024-08-01	77.1213	77.1213	77.1213	77.1213	-1.260%	153	+14.303%
2024-07-31	78.1052	78.1052	78.1052	78.1052	+0.481%	178	+12.864%
2024-07-30	77.7311	77.7311	77.7311	77.7311	+0.500%	89	+13.407%
2024-07-29	77.4730	77.4730	77.3442	77.3442	+0.297%	531	+13.974%
2024-07-26	77.1150	77.1150	77.1150	77.1150	+1.313%	72	+14.313%
2024-07-25	76.1156	76.1156	76.1156	76.1156	+0.313%	18	+15.814%
2024-07-24	75.8779	75.8779	75.8779	75.8779	-1.098%	34	+16.177%
2024-07-23	76.7200	76.7200	76.7200	76.7200	-0.488%	10	+14.901%
2024-07-22	77.0960	77.0960	77.0960	77.0960	+0.736%	99	+14.341%
2024-07-19	76.5330	76.5330	76.5330	76.5330	-0.783%	81	+15.182%
2024-07-18	77.1000	77.1368	77.1000	77.1368	-0.841%	294	+14.280%
2024-07-17	78.0492	78.0492	77.7907	77.7907	-0.374%	226	+13.320%
2024-07-16	76.8000	78.0826	76.8000	78.0826	+1.638%	1,595	+12.896%

.dark-mode .tYnHbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tYnHbq{ color: #333333; background-color: white; border: 2px solid #333333; }SSPYStratified LargeCap Index ETFstock NYSE ETF

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF