Dark

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF

At Close

Apr 2, 2026

88.79USD+0.191%(+0.17)827

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-88.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	88.5900	88.7879	88.5900	88.7879	+0.191%	827	0.000%
2026-04-01	88.6600	88.6600	88.6184	88.6184	+0.380%	2,113	+0.191%
2026-03-31	88.2832	88.2832	88.2832	88.2832	+1.803%	98	+0.572%
2026-03-30	86.7700	86.7700	86.7196	86.7196	-0.333%	2,202	+2.385%
2026-03-27	87.0100	87.0100	87.0090	87.0090	-1.115%	184	+2.045%
2026-03-26	88.1900	88.3200	87.9897	87.9897	-0.952%	10,406	+0.907%
2026-03-25	88.8355	88.8355	88.8355	88.8355	+0.486%	193	-0.054%
2026-03-24	88.1150	88.6000	88.1150	88.4060	+0.070%	609	+0.432%
2026-03-23	88.5100	88.5100	88.3444	88.3444	+1.070%	337	+0.502%
2026-03-20	88.1100	88.1300	87.3300	87.4092	-1.398%	16,354	+1.577%
2026-03-19	88.1000	88.6500	88.1000	88.6481	+0.011%	597	+0.158%
2026-03-18	89.1399	89.1399	88.6387	88.6387	-1.341%	3,395	+0.168%
2026-03-17	89.8437	89.8437	89.8437	89.8437	+0.385%	25	-1.175%
2026-03-16	89.7900	89.7900	89.4991	89.4991	+0.684%	8,003	-0.795%
2026-03-13	88.8908	88.8908	88.8908	88.8908	-0.034%	166	-0.116%
2026-03-12	88.9208	88.9208	88.9208	88.9208	-1.254%	107	-0.149%
2026-03-11	89.9300	90.0503	89.9300	90.0503	-0.263%	3,740	-1.402%
2026-03-10	90.2300	91.0300	90.2300	90.2877	-0.596%	455	-1.661%
2026-03-09	89.0700	90.8300	89.0700	90.8294	+0.246%	743	-2.248%
2026-03-06	90.0200	90.6066	90.0200	90.6066	-1.057%	327	-2.007%
2026-03-05	92.2000	92.2000	91.5747	91.5747	-1.112%	510	-3.043%
2026-03-04	92.0300	92.6046	92.0300	92.6046	-0.425%	823	-4.122%
2026-03-03	91.7600	93.0000	91.7600	93.0000	-0.361%	1,088	-4.529%
2026-03-02	92.9900	93.3900	92.9900	93.3370	-0.247%	1,544	-4.874%
2026-02-27	92.8600	93.5681	92.8301	93.5681	+0.171%	1,730	-5.109%
2026-02-26	93.2800	93.4088	93.2799	93.4088	+0.320%	427	-4.947%
2026-02-25	93.3000	93.3000	92.6500	93.1109	-0.006%	435	-4.643%
2026-02-24	92.8200	93.1163	92.8200	93.1163	+0.864%	144	-4.648%
2026-02-23	92.4800	92.4800	92.1299	92.3185	-0.812%	408	-3.824%
2026-02-20	93.0100	93.0744	93.0100	93.0744	+0.465%	2,002	-4.605%
2026-02-19	92.6435	92.6435	92.6435	92.6435	-0.398%	67	-4.162%
2026-02-18	92.9000	93.0139	92.9000	93.0139	+0.505%	3,058	-4.543%
2026-02-17	92.3100	92.5464	92.2300	92.5464	-0.259%	660	-4.061%
2026-02-13	92.0300	92.7869	92.0300	92.7869	+0.908%	740	-4.310%
2026-02-12	93.5200	93.5200	91.9524	91.9524	-1.089%	382	-3.441%
2026-02-11	92.9646	92.9646	92.9646	92.9646	+0.519%	120	-4.493%
2026-02-10	92.8400	92.8500	92.4848	92.4848	+0.163%	2,807	-3.997%
2026-02-09	92.2100	92.3700	92.1385	92.3342	+0.121%	1,330	-3.841%
2026-02-06	91.8200	92.2225	91.8200	92.2225	+1.871%	565	-3.724%
2026-02-05	90.9200	90.9200	90.4900	90.5284	-0.762%	356	-1.923%
2026-02-04	90.8600	91.2234	90.8600	91.2234	+0.818%	327	-2.670%
2026-02-03	90.7000	90.7000	90.4832	90.4832	+0.116%	300	-1.874%
2026-02-02	89.7900	90.3900	89.7900	90.3783	+0.547%	1,015	-1.760%
2026-01-30	89.6400	89.8867	89.6400	89.8867	-0.062%	746	-1.222%
2026-01-29	89.8700	89.9700	89.8700	89.9424	+0.019%	371	-1.284%
2026-01-28	90.0800	90.1800	89.9255	89.9255	-0.264%	656	-1.265%
2026-01-27	90.1900	90.1900	90.1200	90.1637	-0.136%	270	-1.526%
2026-01-26	90.1800	90.2866	90.1800	90.2866	+0.270%	240	-1.660%
2026-01-23	90.1100	90.1100	90.0350	90.0435	-0.394%	325	-1.394%
2026-01-22	90.3600	90.3996	90.3600	90.3996	+0.240%	288	-1.783%
2026-01-21	89.2800	90.1828	89.2800	90.1828	+1.420%	513	-1.547%
2026-01-20	89.3200	89.4700	88.8950	88.9200	-1.279%	4,114	-0.149%
2026-01-16	90.1700	90.1900	90.0500	90.0723	-0.303%	8,381	-1.426%
2026-01-15	90.3200	90.3800	90.3200	90.3463	+0.552%	284	-1.725%
2026-01-14	89.4500	89.8507	89.4500	89.8507	+0.381%	1,122	-1.183%
2026-01-13	89.6300	89.7400	89.4300	89.5098	+0.141%	888	-0.807%
2026-01-12	89.3650	89.3839	89.2400	89.3839	-0.103%	1,097	-0.667%
2026-01-09	89.4763	89.4763	89.4763	89.4763	+0.631%	125	-0.769%
2026-01-08	88.4800	88.9601	88.4800	88.9150	+0.919%	2,816	-0.143%
2026-01-07	88.3600	88.4800	88.1054	88.1054	-1.044%	429	+0.775%
2026-01-06	88.3800	89.0350	88.3600	89.0350	+1.001%	1,569	-0.278%
2026-01-05	87.8700	88.1523	87.8700	88.1523	+0.889%	670	+0.721%
2026-01-02	86.9000	87.3751	86.9000	87.3751	+0.547%	858	+1.617%
2025-12-31	87.5400	87.5400	86.8300	86.9000	+0.161%	10,242	+2.172%
2025-12-30	87.6350	87.6500	86.7600	86.7600	-2.282%	15,815	+2.337%
2025-12-29	88.7863	88.7863	88.7863	88.7863	-0.194%	25	+0.002%
2025-12-26	88.9592	88.9592	88.9592	88.9592	-0.048%	33	-0.193%
2025-12-24	88.7950	89.0018	88.7950	89.0018	+0.464%	208	-0.240%
2025-12-23	88.5911	88.5911	88.5911	88.5911	-0.193%	19	+0.222%
2025-12-22	88.7600	88.7621	88.7600	88.7621	+0.551%	447	+0.029%
2025-12-19	88.2756	88.2756	88.2756	88.2756	+0.325%	224	+0.580%
2025-12-18	88.4300	88.4300	87.9900	87.9900	+0.152%	3,253	+0.907%
2025-12-17	87.8563	87.8563	87.8563	87.8563	-0.383%	91	+1.060%
2025-12-16	88.1940	88.1940	88.1940	88.1940	-0.688%	218	+0.673%
2025-12-15	88.7200	88.8050	88.5950	88.8050	+0.218%	3,760	-0.019%
2025-12-12	89.2359	89.2400	88.6117	88.6117	-0.596%	1,281	+0.199%
2025-12-11	88.8000	89.1433	88.8000	89.1433	+0.818%	589	-0.399%
2025-12-10	87.5400	88.5600	87.5300	88.4200	+1.187%	2,337	+0.416%
2025-12-09	87.7700	87.7700	87.3827	87.3827	-0.067%	224	+1.608%
2025-12-08	87.9200	87.9200	87.4414	87.4414	-0.642%	139	+1.540%
2025-12-05	88.2900	88.2900	88.0062	88.0062	+0.257%	128	+0.888%
2025-12-04	87.7300	88.0100	87.7300	87.7809	+0.058%	2,374	+1.147%
2025-12-03	87.5800	87.8900	87.5800	87.7300	+0.541%	22,325	+1.206%
2025-12-02	87.2300	87.4100	87.2300	87.2580	-0.024%	7,197	+1.753%
2025-12-01	87.5600	87.9600	87.2790	87.2790	-0.705%	8,964	+1.729%
2025-11-28	87.7900	87.8990	87.6800	87.8990	+0.571%	319	+1.011%
2025-11-26	87.4990	87.5300	87.4000	87.4000	+0.755%	653	+1.588%
2025-11-25	86.1200	86.7450	86.0800	86.7450	+1.289%	3,248	+2.355%
2025-11-24	85.7300	85.7400	85.6413	85.6413	+0.547%	1,791	+3.674%
2025-11-21	85.1750	85.1750	85.1750	85.1750	+1.811%	131	+4.242%
2025-11-20	83.9100	83.9100	83.6601	83.6601	-1.038%	630	+6.129%
2025-11-19	84.8252	84.8252	84.4900	84.5376	-0.383%	483	+5.028%
2025-11-18	84.8600	84.8623	84.8600	84.8623	+0.158%	225	+4.626%
2025-11-17	84.7285	84.7285	84.7285	84.7285	-1.175%	31	+4.791%
2025-11-14	85.5750	85.7356	85.5750	85.7356	-0.197%	278	+3.560%
2025-11-13	86.5000	86.5090	85.9000	85.9050	-1.091%	2,180	+3.356%
2025-11-12	87.1100	87.1100	86.8400	86.8527	+0.222%	8,571	+2.228%
2025-11-11	86.6500	86.6603	86.6500	86.6603	+0.566%	1,015	+2.455%
2025-11-10	86.1300	86.2200	86.1300	86.1724	+0.556%	1,308	+3.035%
2025-11-07	85.0000	85.6957	85.0000	85.6957	+0.641%	3,280	+3.608%
2025-11-06	85.1400	85.1498	85.1400	85.1498	-0.819%	1,056	+4.273%
2025-11-05	85.8500	85.8528	85.8500	85.8528	+0.849%	1,044	+3.419%
2025-11-04	85.0200	85.2310	85.0200	85.1300	-0.573%	3,500	+4.297%
2025-11-03	85.6210	85.6210	85.6210	85.6210	-0.496%	114	+3.699%
2025-10-31	85.8100	86.0474	85.8100	86.0474	+0.184%	1,325	+3.185%
2025-10-30	86.3600	86.3600	85.8897	85.8897	-0.554%	713	+3.374%
2025-10-29	87.0700	87.0700	86.3686	86.3686	-0.947%	348	+2.801%
2025-10-28	87.2232	87.2232	87.1942	87.1942	-0.774%	275	+1.828%
2025-10-27	87.8740	87.8740	87.8740	87.8740	+0.470%	93	+1.040%
2025-10-24	87.4631	87.4631	87.4631	87.4631	+0.253%	29	+1.515%
2025-10-23	86.9500	87.2424	86.9500	87.2424	+0.327%	121	+1.772%
2025-10-22	87.2400	87.2401	86.9582	86.9582	-0.466%	11,542	+2.104%
2025-10-21	87.1600	87.3649	87.1600	87.3649	+0.410%	361	+1.629%
2025-10-20	86.9600	87.0078	86.8900	87.0078	+0.824%	394	+2.046%
2025-10-17	85.8800	86.2971	85.7400	86.2971	+0.537%	22,383	+2.886%
2025-10-16	85.6206	85.8363	85.6206	85.8363	-0.777%	2,068	+3.439%
2025-10-15	86.4700	86.5082	86.4700	86.5082	+0.173%	698	+2.635%
2025-10-14	85.7100	86.3588	85.7100	86.3588	+0.845%	1,148	+2.813%
2025-10-13	85.6352	85.6352	85.6352	85.6352	+1.061%	82	+3.682%
2025-10-10	84.7359	84.7359	84.7359	84.7359	-2.073%	126	+4.782%
2025-10-09	86.5301	86.5301	86.5301	86.5301	-0.574%	29	+2.609%
2025-10-08	87.0300	87.0300	87.0300	87.0300	+0.051%	405	+2.020%
2025-10-07	86.9856	86.9856	86.9856	86.9856	-0.434%	248	+2.072%
2025-10-06	87.3646	87.3646	87.3646	87.3646	-0.051%	102	+1.629%
2025-10-03	87.4094	87.4094	87.4094	87.4094	+0.340%	44	+1.577%
2025-10-02	87.0000	87.1130	87.0000	87.1130	+0.102%	1,259	+1.923%
2025-10-01	86.8300	87.0245	86.7200	87.0245	+0.251%	892	+2.026%
2025-09-30	86.5052	86.8065	86.5052	86.8065	+0.307%	136	+2.283%
2025-09-29	86.5409	86.5409	86.5409	86.5409	+0.151%	125	+2.596%
2025-09-26	86.4103	86.4103	86.4103	86.4103	+1.036%	113	+2.752%
2025-09-25	85.4200	85.5300	85.3400	85.5240	-0.802%	1,780	+3.816%
2025-09-24	86.3520	86.3520	86.1200	86.2154	-0.096%	2,373	+2.984%
2025-09-23	86.2400	86.2980	86.1900	86.2980	+0.111%	1,751	+2.885%
2025-09-22	86.0200	86.2019	86.0200	86.2019	+0.050%	1,716	+3.000%
2025-09-19	86.3100	86.3100	85.9400	86.1584	-0.120%	3,367	+3.052%
2025-09-18	86.0900	86.3974	86.0900	86.2622	+0.615%	729	+2.928%
2025-09-17	85.7347	85.7347	85.7347	85.7347	+0.087%	62	+3.561%
2025-09-16	85.6603	85.6603	85.6603	85.6603	-0.141%	20	+3.651%
2025-09-15	85.7600	85.8299	85.7600	85.7813	-0.230%	922	+3.505%
2025-09-12	85.9200	86.0050	85.9200	85.9789	-0.587%	991	+3.267%
2025-09-11	86.2000	86.4867	86.2000	86.4867	+1.335%	112	+2.661%
2025-09-10	85.4600	85.6000	85.3477	85.3477	-0.178%	274	+4.031%
2025-09-09	85.2910	85.4996	85.2900	85.4996	-0.119%	2,122	+3.846%
2025-09-08	85.2200	85.6016	85.2200	85.6016	-0.060%	141	+3.722%
2025-09-05	85.4100	85.6526	85.4100	85.6526	+0.037%	442	+3.660%
2025-09-04	85.1739	85.6209	85.1739	85.6209	+0.680%	327	+3.699%
2025-09-03	85.0430	85.0430	85.0430	85.0430	-0.087%	79	+4.404%
2025-09-02	84.6500	85.1169	84.6500	85.1169	-0.447%	268	+4.313%
2025-08-29	85.6218	85.6218	85.4100	85.4991	-0.146%	1,108	+3.847%
2025-08-28	85.6243	85.6243	85.6243	85.6243	-0.057%	34	+3.695%
2025-08-27	85.5200	85.6729	85.5200	85.6729	+0.446%	198	+3.636%
2025-08-26	85.1973	85.2928	85.1973	85.2928	-0.001%	870	+4.098%
2025-08-25	85.2933	85.2933	85.2933	85.2933	-0.582%	119	+4.097%
2025-08-22	85.9078	85.9078	85.7929	85.7929	+1.639%	3,672	+3.491%
2025-08-21	84.4097	84.4097	84.4097	84.4097	-0.346%	73	+5.187%
2025-08-20	84.5467	84.7026	84.4300	84.7026	+0.021%	2,665	+4.823%
2025-08-19	84.6851	84.6851	84.6851	84.6851	+0.239%	90	+4.845%
2025-08-18	84.5800	84.6000	84.4829	84.4829	+0.048%	744	+5.096%
2025-08-15	84.7400	84.7400	84.4427	84.4427	-0.187%	111	+5.146%
2025-08-14	84.4684	84.6012	84.4600	84.6012	-0.596%	6,817	+4.949%
2025-08-13	84.5400	85.1081	84.5400	85.1081	+1.259%	1,393	+4.324%
2025-08-12	83.1000	84.0503	83.1000	84.0503	+1.447%	220	+5.637%
2025-08-11	83.1900	83.2400	82.8512	82.8512	-0.303%	289	+7.165%
2025-08-08	83.0200	83.1026	83.0200	83.1026	+0.305%	293	+6.841%
2025-08-07	83.5300	83.5300	82.5800	82.8495	-0.162%	1,931	+7.168%
2025-08-06	82.9840	82.9840	82.9840	82.9840	+0.062%	22	+6.994%
2025-08-05	82.9323	82.9323	82.9323	82.9323	-0.259%	13	+7.061%
2025-08-04	83.0000	83.1477	82.9900	83.1477	+1.173%	975	+6.783%
2025-08-01	81.9699	82.1834	81.9699	82.1834	-0.807%	626	+8.036%
2025-07-31	83.8100	83.8300	82.8519	82.8519	-0.844%	5,250	+7.165%
2025-07-30	83.5570	83.5570	83.5570	83.5570	-0.524%	87	+6.260%
2025-07-29	83.9090	84.0100	83.9090	83.9970	-0.072%	2,092	+5.704%
2025-07-28	84.2500	84.2500	84.0301	84.0572	-0.432%	3,690	+5.628%
2025-07-25	83.9800	84.4215	83.9800	84.4215	+0.354%	122	+5.172%
2025-07-24	84.4000	84.4700	84.1241	84.1241	-0.547%	1,598	+5.544%
2025-07-23	84.1700	84.5871	84.1700	84.5871	+0.781%	137	+4.966%
2025-07-22	83.3100	83.9316	83.3100	83.9316	+1.233%	112	+5.786%
2025-07-21	83.2100	83.2100	82.9096	82.9096	-0.151%	107	+7.090%
2025-07-18	83.0349	83.0349	83.0349	83.0349	-0.059%	28	+6.928%
2025-07-17	83.0000	83.0837	83.0000	83.0837	+0.693%	420	+6.866%
2025-07-16	82.3900	82.5117	82.1900	82.5117	+0.145%	545	+7.606%
2025-07-15	82.5700	82.6700	82.3922	82.3922	-1.171%	5,736	+7.763%
2025-07-14	83.2640	83.3700	83.1900	83.3681	+0.003%	40,685	+6.501%
2025-07-11	83.5100	83.5100	83.2800	83.3659	-0.683%	359	+6.504%
2025-07-10	84.0899	84.1016	83.9390	83.9390	+0.490%	1,252	+5.777%
2025-07-09	83.5294	83.5294	83.5294	83.5294	+0.280%	19	+6.295%
2025-07-08	83.2900	83.2961	83.2900	83.2961	+0.306%	1,087	+6.593%
2025-07-07	83.0422	83.0422	83.0422	83.0422	-0.832%	77	+6.919%
2025-07-03	83.7393	83.7393	83.7393	83.7393	+0.493%	23	+6.029%
2025-07-02	83.3287	83.3287	83.3287	83.3287	+0.160%	14	+6.551%
2025-07-01	82.4300	83.3200	82.4300	83.1955	+1.084%	10,129	+6.722%
2025-06-30	82.0490	82.3036	82.0490	82.3036	+0.573%	1,459	+7.879%
2025-06-27	82.0700	82.0700	81.6500	81.8347	+0.325%	245	+8.497%
2025-06-26	81.1700	81.5694	81.1700	81.5694	+0.591%	3,891	+8.850%
2025-06-25	81.0900	81.0900	81.0900	81.0900	-0.635%	1,217	+9.493%
2025-06-24	81.1100	81.6082	81.1100	81.6082	+0.975%	205	+8.798%
2025-06-23	80.7100	80.8200	80.0100	80.8200	+0.710%	13,656	+9.859%
2025-06-20	80.5100	80.6900	80.2500	80.2500	+0.158%	11,858	+10.639%
2025-06-18	80.4099	80.4099	80.1236	80.1236	+0.094%	110	+10.814%
2025-06-17	80.5134	80.5134	80.0485	80.0485	-0.844%	235	+10.918%
2025-06-16	80.7300	80.7500	80.6800	80.7300	+0.886%	1,015	+9.981%
2025-06-13	80.1600	80.4320	80.0208	80.0208	-0.952%	1,803	+10.956%
2025-06-12	80.6000	80.8817	80.6000	80.7900	-0.099%	9,424	+9.900%
2025-06-11	81.1000	81.1000	80.8700	80.8700	-0.048%	218	+9.791%
2025-06-10	80.9200	80.9200	80.7201	80.9086	+0.384%	346	+9.739%
2025-06-09	80.6400	80.6400	80.5993	80.5993	+0.037%	188	+10.160%
2025-06-06	80.5696	80.5696	80.5696	80.5696	+0.975%	5	+10.200%
2025-06-05	79.7918	79.7918	79.7918	79.7918	-0.361%	16	+11.274%
2025-06-04	80.3200	80.3200	80.0700	80.0806	-0.453%	25,366	+10.873%
2025-06-03	79.9200	80.5800	79.9000	80.4453	+0.860%	5,840	+10.371%
2025-06-02	79.5000	79.7594	79.5000	79.7594	+0.043%	682	+11.320%
2025-05-30	79.5200	79.7255	79.5200	79.7255	+0.220%	117	+11.367%
2025-05-29	79.5508	79.5508	79.5508	79.5508	+0.129%	31	+11.612%
2025-05-28	79.4484	79.4484	79.4484	79.4484	-0.942%	203	+11.755%
2025-05-27	80.1700	80.2043	80.1700	80.2043	+1.512%	298	+10.702%
2025-05-23	78.5200	79.0100	78.5200	79.0100	-0.616%	5,440	+12.376%
2025-05-22	79.4500	79.5000	79.3600	79.5000	-0.053%	31,258	+11.683%
2025-05-21	80.4200	80.4200	79.5423	79.5423	-1.905%	253	+11.624%
2025-05-20	81.3400	81.3400	80.9900	81.0870	-0.018%	30,649	+9.497%
2025-05-19	80.4600	81.1859	80.4600	81.1012	-0.183%	1,594	+9.478%
2025-05-16	81.1500	81.2497	81.1500	81.2497	+0.976%	142	+9.278%
2025-05-15	79.7699	80.4644	79.7000	80.4644	+1.061%	30,801	+10.344%
2025-05-14	79.6600	79.7300	79.6200	79.6200	-0.599%	9,311	+11.515%
2025-05-13	80.2300	80.3300	80.1000	80.1000	+0.286%	886	+10.846%
2025-05-12	79.4300	79.8715	79.4300	79.8715	+2.566%	9,852	+11.163%
2025-05-09	77.8734	77.8734	77.8734	77.8734	-0.193%	6	+14.016%
2025-05-08	77.9300	78.6200	77.8800	78.0240	+0.708%	444	+13.796%
2025-05-07	77.2900	77.6350	77.0700	77.4754	+0.457%	11,115	+14.601%
2025-05-06	77.1700	77.3900	77.1229	77.1229	-0.510%	204	+15.125%
2025-05-05	77.6500	77.6500	77.5179	77.5179	-0.371%	110	+14.539%
2025-05-02	77.3600	77.8062	77.3600	77.8062	+1.477%	456	+14.114%
2025-05-01	76.7400	76.9450	76.6734	76.6734	-0.150%	6,146	+15.800%
2025-04-30	75.5100	76.7888	75.5100	76.7888	+0.175%	323,624	+15.626%
2025-04-29	76.3900	76.6544	76.3900	76.6544	+0.481%	390	+15.829%
2025-04-28	75.8000	76.2875	75.7300	76.2875	+0.339%	344	+16.386%
2025-04-25	76.0100	76.1600	75.9300	76.0295	-0.071%	4,960	+16.781%
2025-04-24	75.3300	76.0832	75.3300	76.0832	+1.566%	113	+16.698%
2025-04-23	75.7400	75.7400	74.9104	74.9104	+1.089%	148	+18.525%
2025-04-22	74.1032	74.1032	74.1032	74.1032	+2.398%	97	+19.817%
2025-04-21	72.7900	72.7900	72.1400	72.3678	-1.951%	378	+22.690%
2025-04-17	73.3701	73.8700	73.3701	73.8080	+0.997%	2,123	+20.296%
2025-04-16	73.8400	73.8400	73.0100	73.0791	-1.536%	1,153	+21.496%
2025-04-15	74.9338	74.9338	74.0900	74.2192	-0.339%	4,194	+19.629%
2025-04-14	74.5500	74.5800	74.2400	74.4720	+1.170%	2,307	+19.223%
2025-04-11	73.5400	73.6106	73.5400	73.6106	+1.483%	851	+20.618%
2025-04-10	72.0300	72.5350	72.0300	72.5350	-3.031%	928	+22.407%
2025-04-09	71.0000	74.8019	71.0000	74.8019	+7.835%	4,403	+18.697%
2025-04-08	69.5200	69.5200	69.3600	69.3670	-1.960%	532	+27.997%
2025-04-07	69.3600	71.6600	69.3600	70.7539	-0.719%	2,795	+25.488%
2025-04-04	72.4775	72.7750	71.2666	71.2666	-5.610%	26,798	+24.586%
2025-04-03	76.0400	76.1500	75.5019	75.5019	-4.365%	1,251	+17.597%
2025-04-02	78.2300	78.9480	78.2300	78.9480	+0.913%	426	+12.464%
2025-04-01	78.1200	78.2339	77.3900	78.2339	+0.001%	11,165	+13.490%
2025-03-31	76.7600	78.2333	76.7600	78.2333	+0.836%	454	+13.491%
2025-03-28	77.7200	77.7200	77.5850	77.5850	-1.511%	134	+14.440%
2025-03-27	78.7753	78.7753	78.7753	78.7753	-0.160%	6	+12.710%
2025-03-26	78.9012	78.9012	78.9012	78.9012	-0.081%	21	+12.530%
2025-03-25	78.9100	78.9652	78.9100	78.9652	-0.311%	154	+12.439%
2025-03-24	79.1600	79.2119	79.1600	79.2119	+1.579%	158	+12.089%
2025-03-21	77.9807	77.9807	77.9807	77.9807	-0.475%	9	+13.859%
2025-03-20	78.4000	78.4000	78.3526	78.3526	-0.215%	219	+13.318%
2025-03-19	78.1400	78.5212	78.1400	78.5212	+0.743%	284	+13.075%
2025-03-18	78.0200	78.1700	77.9422	77.9422	-0.612%	511	+13.915%
2025-03-17	77.9601	78.4220	77.9601	78.4220	+1.247%	3,012	+13.218%
2025-03-14	77.1026	77.4559	77.1000	77.4559	+1.870%	317	+14.630%
2025-03-13	76.7600	76.7600	76.0338	76.0338	-1.019%	4,311	+16.774%
2025-03-12	76.9800	76.9800	76.8163	76.8163	-0.511%	129	+15.585%
2025-03-11	77.2105	77.2105	77.2105	77.2105	-1.250%	67	+14.995%
2025-03-10	78.7147	78.8900	78.0600	78.1882	-1.396%	3,147	+13.557%
2025-03-07	79.2948	79.2948	79.2948	79.2948	+1.009%	27	+11.972%
2025-03-06	78.5029	78.5029	78.5029	78.5029	-0.987%	2	+13.101%
2025-03-05	79.2300	79.2853	79.2300	79.2853	+0.847%	130	+11.985%
2025-03-04	79.2600	79.4200	78.6193	78.6193	-1.349%	955	+12.934%
2025-03-03	80.7500	80.9100	79.2000	79.6942	-1.176%	1,320	+11.411%
2025-02-28	80.3000	80.6427	80.3000	80.6427	+1.039%	9,413	+10.100%
2025-02-27	80.3600	80.3600	79.8135	79.8135	-0.834%	3,001	+11.244%
2025-02-26	80.6150	80.6150	80.4847	80.4847	-0.343%	109	+10.316%
2025-02-25	80.6248	80.7619	80.4000	80.7619	+0.022%	813	+9.938%
2025-02-24	80.7443	80.7443	80.7443	80.7443	+0.246%	104	+9.962%
2025-02-21	80.5464	80.5464	80.5464	80.5464	-1.349%	36	+10.232%
2025-02-20	81.6477	81.6477	81.6477	81.6477	-0.263%	1	+8.745%
2025-02-19	81.4400	81.8631	81.4400	81.8631	+0.352%	617	+8.459%
2025-02-18	81.1200	81.5758	81.1200	81.5758	+0.667%	2,260	+8.841%
2025-02-14	81.0355	81.0355	81.0355	81.0355	-0.108%	57	+9.567%
2025-02-13	80.6350	81.1231	80.6350	81.1231	+0.987%	261	+9.448%
2025-02-12	80.1500	80.3350	80.0500	80.3299	-0.445%	7,532	+10.529%
2025-02-11	80.5374	80.6889	80.4400	80.6889	+0.172%	799	+10.037%
2025-02-10	80.4700	80.5500	80.4700	80.5500	+0.361%	1,228	+10.227%
2025-02-07	80.8601	80.8601	80.2600	80.2600	-0.651%	527	+10.625%
2025-02-06	80.7900	80.7900	80.7000	80.7858	+0.032%	291	+9.905%
2025-02-05	80.5535	80.8700	80.5300	80.7600	+0.270%	1,495	+9.940%
2025-02-04	80.2400	80.7800	80.2400	80.5424	+0.154%	1,543	+10.237%
2025-02-03	79.1800	80.4802	79.1800	80.4187	-0.391%	990	+10.407%
2025-01-31	81.1400	81.1400	80.7344	80.7344	-0.892%	133	+9.975%
2025-01-30	81.1700	81.4610	81.1700	81.4610	+0.920%	15,944	+8.994%
2025-01-29	80.7184	80.7184	80.7184	80.7184	-0.047%	21	+9.997%
2025-01-28	80.6500	80.7560	80.6500	80.7560	-0.397%	175	+9.946%
2025-01-27	80.8100	81.0775	80.5901	81.0775	-0.143%	1,065	+9.510%
2025-01-24	80.9900	81.1935	80.9900	81.1935	-0.035%	380	+9.353%
2025-01-23	80.4900	81.2218	80.4900	81.2218	+0.497%	179	+9.315%
2025-01-22	80.7700	80.8202	80.7700	80.8202	-0.101%	161	+9.859%
2025-01-21	80.6300	80.9100	80.6300	80.9017	+0.831%	2,640	+9.748%
2025-01-17	80.0600	80.5500	80.0600	80.2353	+0.522%	1,860	+10.659%
2025-01-16	79.4101	79.8188	79.4101	79.8188	+0.883%	2,164	+11.237%
2025-01-15	79.1900	79.1900	79.1200	79.1200	+0.729%	3,779	+12.219%
2025-01-14	78.3000	78.5470	78.3000	78.5470	+0.645%	2,080	+13.038%
2025-01-13	77.8500	78.0433	77.7200	78.0433	+0.922%	4,748	+13.767%
2025-01-10	77.5600	77.6800	77.3300	77.3300	-1.407%	39,143	+14.817%
2025-01-08	77.8500	78.5200	77.8500	78.4338	+0.041%	9,693	+13.201%
2025-01-07	78.2261	78.4020	78.2261	78.4020	-0.300%	304	+13.247%
2025-01-06	79.1944	79.2700	78.6377	78.6377	-0.033%	3,155	+12.908%
2025-01-03	78.5100	78.6640	78.5000	78.6640	+0.891%	928	+12.870%
2025-01-02	78.6525	78.6525	77.9694	77.9694	-0.090%	175	+13.875%
2024-12-31	78.3700	78.5000	77.9300	78.0400	+0.347%	4,015	+13.772%
2024-12-30	78.0100	78.0100	77.7700	77.7700	-1.611%	17,880	+14.167%
2024-12-27	78.7200	79.0431	78.7100	79.0431	-0.778%	1,945	+12.328%
2024-12-26	79.6630	79.6630	79.6630	79.6630	+0.079%	2	+11.454%
2024-12-24	78.8000	79.7500	78.7100	79.6004	+1.113%	133,295	+11.542%
2024-12-23	78.0800	78.7244	78.0800	78.7244	+0.235%	166	+12.783%
2024-12-20	78.9000	78.9000	78.5400	78.5400	+1.168%	968	+13.048%
2024-12-19	77.8594	77.8594	77.6336	77.6336	-0.150%	975	+14.368%
2024-12-18	80.2400	80.2700	77.7500	77.7500	-2.715%	1,002	+14.197%
2024-12-17	79.9000	80.0000	79.8935	79.9200	-0.867%	2,591	+11.096%
2024-12-16	80.9900	81.0400	80.6193	80.6193	-0.409%	850	+10.132%
2024-12-13	80.9800	81.0397	80.8600	80.9504	-0.342%	1,478	+9.682%
2024-12-12	81.2284	81.2284	81.2284	81.2284	-0.272%	24	+9.306%
2024-12-11	81.5100	81.6700	81.4500	81.4500	+0.075%	8,428	+9.009%
2024-12-10	81.3200	81.9000	81.3200	81.3889	-0.600%	1,783	+9.091%
2024-12-09	82.3100	82.3100	81.8800	81.8800	-0.547%	1,560	+8.437%
2024-12-06	82.4950	82.6100	82.1900	82.3300	+0.122%	39,056	+7.844%
2024-12-05	82.2300	82.2300	82.2300	82.2300	-0.496%	311	+7.975%
2024-12-04	82.5100	82.6400	82.2100	82.6400	+0.218%	4,089	+7.439%
2024-12-03	82.5900	82.5900	82.4600	82.4600	-0.375%	563	+7.674%
2024-12-02	82.7589	82.8101	82.7589	82.7700	-0.308%	1,024	+7.271%
2024-11-29	83.0258	83.0258	83.0258	83.0258	+0.401%	31	+6.940%
2024-11-27	82.6938	82.6938	82.6938	82.6938	-0.167%	178	+7.369%
2024-11-26	82.8322	82.8322	82.8322	82.8322	+0.072%	5	+7.190%
2024-11-25	83.0291	83.0291	82.6500	82.7727	+0.892%	890	+7.267%
2024-11-22	81.9834	82.0407	81.9834	82.0407	+0.973%	267	+8.224%
2024-11-21	81.2500	81.2501	81.2500	81.2500	+1.205%	814	+9.277%
2024-11-20	79.9300	80.2823	79.9300	80.2823	+0.317%	1,829	+10.595%
2024-11-19	80.0287	80.0287	80.0287	80.0287	-0.176%	86	+10.945%
2024-11-18	80.3605	80.3605	80.1700	80.1700	+0.387%	1,088	+10.750%
2024-11-15	79.8611	79.8611	79.8611	79.8611	-0.764%	190	+11.178%
2024-11-14	80.9300	80.9300	80.4757	80.4757	-0.609%	733	+10.329%
2024-11-13	81.0000	81.0000	80.9687	80.9687	+0.122%	557	+9.657%
2024-11-12	80.6800	80.9600	80.6800	80.8700	-0.700%	3,129	+9.791%
2024-11-11	81.4950	81.4950	81.4300	81.4400	+0.481%	3,761	+9.022%
2024-11-08	81.0600	81.1717	81.0500	81.0500	+0.421%	4,140	+9.547%
2024-11-07	80.7300	80.7300	80.7100	80.7100	+0.149%	3,345	+10.009%
2024-11-06	80.1900	80.5900	80.1800	80.5900	+2.415%	3,241	+10.172%
2024-11-05	78.1100	78.6900	78.1000	78.6900	+1.149%	2,670	+12.833%
2024-11-04	77.8200	78.0300	77.7900	77.7961	+0.111%	3,550	+14.129%
2024-11-01	78.2487	78.2487	77.7100	77.7100	-0.100%	2,596	+14.255%
2024-10-31	77.8900	77.9000	77.7881	77.7881	-0.897%	3,346	+14.141%
2024-10-30	78.7650	78.7650	78.4920	78.4920	-0.206%	113	+13.117%
2024-10-29	78.6543	78.6543	78.6543	78.6543	-0.223%	61	+12.884%
2024-10-28	78.8700	78.9555	78.8300	78.8300	+0.464%	1,403	+12.632%
2024-10-25	78.5402	78.6449	78.4662	78.4662	-0.390%	2,214	+13.154%
2024-10-24	78.7673	78.7731	78.6601	78.7731	+0.083%	900	+12.713%
2024-10-23	78.6800	78.7081	78.6800	78.7081	-0.541%	489	+12.807%
2024-10-22	79.1082	79.1364	79.1082	79.1364	-0.333%	366	+12.196%
2024-10-21	79.4009	79.4009	79.4009	79.4009	-0.724%	382	+11.822%
2024-10-18	79.8000	80.0300	79.8000	79.9800	+0.058%	6,759	+11.013%
2024-10-17	79.9338	79.9338	79.9338	79.9338	-0.185%	55	+11.077%
2024-10-16	79.8100	80.0819	79.8100	80.0819	+0.707%	874	+10.871%
2024-10-15	79.5199	79.5199	79.5199	79.5199	-0.440%	43	+11.655%
2024-10-14	79.6450	79.8713	79.6450	79.8713	+0.679%	16,566	+11.164%
2024-10-11	79.3327	79.3327	79.3327	79.3327	+0.918%	75	+11.918%
2024-10-10	78.7700	78.7700	78.6107	78.6107	-0.365%	6,376	+12.946%

.dark-mode .dkLsg9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dkLsg9{ color: #333333; background-color: white; border: 2px solid #333333; }SSPYStratified LargeCap Index ETFstock NYSE ETF

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF