Dark

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF

At Close

Jun 30, 2025

82.30USD+0.573%(+0.47)1,459

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-81.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	82.0490	82.3036	82.0490	82.3036	+0.573%	1,459	0.000%
2025-06-27	82.0700	82.0700	81.6500	81.8347	+0.325%	245	+0.573%
2025-06-26	81.1700	81.5694	81.1700	81.5694	+0.591%	3,891	+0.900%
2025-06-25	81.0900	81.0900	81.0900	81.0900	-0.635%	1,217	+1.497%
2025-06-24	81.1100	81.6082	81.1100	81.6082	+0.975%	205	+0.852%
2025-06-23	80.7100	80.8200	80.0100	80.8200	+0.710%	13,656	+1.836%
2025-06-20	80.5100	80.6900	80.2500	80.2500	+0.158%	11,858	+2.559%
2025-06-18	80.4099	80.4099	80.1236	80.1236	+0.094%	110	+2.721%
2025-06-17	80.5134	80.5134	80.0485	80.0485	-0.844%	235	+2.817%
2025-06-16	80.7300	80.7500	80.6800	80.7300	+0.886%	1,015	+1.949%
2025-06-13	80.1600	80.4320	80.0208	80.0208	-0.952%	1,803	+2.853%
2025-06-12	80.6000	80.8817	80.6000	80.7900	-0.099%	9,424	+1.873%
2025-06-11	81.1000	81.1000	80.8700	80.8700	-0.048%	218	+1.773%
2025-06-10	80.9200	80.9200	80.7201	80.9086	+0.384%	346	+1.724%
2025-06-09	80.6400	80.6400	80.5993	80.5993	+0.037%	188	+2.115%
2025-06-06	80.5696	80.5696	80.5696	80.5696	+0.975%	5	+2.152%
2025-06-05	79.7918	79.7918	79.7918	79.7918	-0.361%	16	+3.148%
2025-06-04	80.3200	80.3200	80.0700	80.0806	-0.453%	25,366	+2.776%
2025-06-03	79.9200	80.5800	79.9000	80.4453	+0.860%	5,840	+2.310%
2025-06-02	79.5000	79.7594	79.5000	79.7594	+0.043%	682	+3.190%
2025-05-30	79.5200	79.7255	79.5200	79.7255	+0.220%	117	+3.234%
2025-05-29	79.5508	79.5508	79.5508	79.5508	+0.129%	31	+3.460%
2025-05-28	79.4484	79.4484	79.4484	79.4484	-0.942%	203	+3.594%
2025-05-27	80.1700	80.2043	80.1700	80.2043	+1.512%	298	+2.617%
2025-05-23	78.5200	79.0100	78.5200	79.0100	-0.616%	5,440	+4.169%
2025-05-22	79.4500	79.5000	79.3600	79.5000	-0.053%	31,258	+3.527%
2025-05-21	80.4200	80.4200	79.5423	79.5423	-1.905%	253	+3.471%
2025-05-20	81.3400	81.3400	80.9900	81.0870	-0.018%	30,649	+1.500%
2025-05-19	80.4600	81.1859	80.4600	81.1012	-0.183%	1,594	+1.483%
2025-05-16	81.1500	81.2497	81.1500	81.2497	+0.976%	142	+1.297%
2025-05-15	79.7699	80.4644	79.7000	80.4644	+1.061%	30,801	+2.286%
2025-05-14	79.6600	79.7300	79.6200	79.6200	-0.599%	9,311	+3.371%
2025-05-13	80.2300	80.3300	80.1000	80.1000	+0.286%	886	+2.751%
2025-05-12	79.4300	79.8715	79.4300	79.8715	+2.566%	9,852	+3.045%
2025-05-09	77.8734	77.8734	77.8734	77.8734	-0.193%	6	+5.689%
2025-05-08	77.9300	78.6200	77.8800	78.0240	+0.708%	444	+5.485%
2025-05-07	77.2900	77.6350	77.0700	77.4754	+0.457%	11,115	+6.232%
2025-05-06	77.1700	77.3900	77.1229	77.1229	-0.510%	204	+6.717%
2025-05-05	77.6500	77.6500	77.5179	77.5179	-0.371%	110	+6.174%
2025-05-02	77.3600	77.8062	77.3600	77.8062	+1.477%	456	+5.780%
2025-05-01	76.7400	76.9450	76.6734	76.6734	-0.150%	6,146	+7.343%
2025-04-30	75.5100	76.7888	75.5100	76.7888	+0.175%	323,624	+7.182%
2025-04-29	76.3900	76.6544	76.3900	76.6544	+0.481%	390	+7.370%
2025-04-28	75.8000	76.2875	75.7300	76.2875	+0.339%	344	+7.886%
2025-04-25	76.0100	76.1600	75.9300	76.0295	-0.071%	4,960	+8.252%
2025-04-24	75.3300	76.0832	75.3300	76.0832	+1.566%	113	+8.176%
2025-04-23	75.7400	75.7400	74.9104	74.9104	+1.089%	148	+9.869%
2025-04-22	74.1032	74.1032	74.1032	74.1032	+2.398%	97	+11.066%
2025-04-21	72.7900	72.7900	72.1400	72.3678	-1.951%	378	+13.730%
2025-04-17	73.3701	73.8700	73.3701	73.8080	+0.997%	2,123	+11.510%
2025-04-16	73.8400	73.8400	73.0100	73.0791	-1.536%	1,153	+12.623%
2025-04-15	74.9338	74.9338	74.0900	74.2192	-0.339%	4,194	+10.893%
2025-04-14	74.5500	74.5800	74.2400	74.4720	+1.170%	2,307	+10.516%
2025-04-11	73.5400	73.6106	73.5400	73.6106	+1.483%	851	+11.809%
2025-04-10	72.0300	72.5350	72.0300	72.5350	-3.031%	928	+13.467%
2025-04-09	71.0000	74.8019	71.0000	74.8019	+7.835%	4,403	+10.029%
2025-04-08	69.5200	69.5200	69.3600	69.3670	-1.960%	532	+18.650%
2025-04-07	69.3600	71.6600	69.3600	70.7539	-0.719%	2,795	+16.324%
2025-04-04	72.4775	72.7750	71.2666	71.2666	-5.610%	26,798	+15.487%
2025-04-03	76.0400	76.1500	75.5019	75.5019	-4.365%	1,251	+9.009%
2025-04-02	78.2300	78.9480	78.2300	78.9480	+0.913%	426	+4.250%
2025-04-01	78.1200	78.2339	77.3900	78.2339	+0.001%	11,165	+5.202%
2025-03-31	76.7600	78.2333	76.7600	78.2333	+0.836%	454	+5.203%
2025-03-28	77.7200	77.7200	77.5850	77.5850	-1.511%	134	+6.082%
2025-03-27	78.7753	78.7753	78.7753	78.7753	-0.160%	6	+4.479%
2025-03-26	78.9012	78.9012	78.9012	78.9012	-0.081%	21	+4.312%
2025-03-25	78.9100	78.9652	78.9100	78.9652	-0.311%	154	+4.228%
2025-03-24	79.1600	79.2119	79.1600	79.2119	+1.579%	158	+3.903%
2025-03-21	77.9807	77.9807	77.9807	77.9807	-0.475%	9	+5.544%
2025-03-20	78.4000	78.4000	78.3526	78.3526	-0.215%	219	+5.043%
2025-03-19	78.1400	78.5212	78.1400	78.5212	+0.743%	284	+4.817%
2025-03-18	78.0200	78.1700	77.9422	77.9422	-0.612%	511	+5.596%
2025-03-17	77.9601	78.4220	77.9601	78.4220	+1.247%	3,012	+4.950%
2025-03-14	77.1026	77.4559	77.1000	77.4559	+1.870%	317	+6.259%
2025-03-13	76.7600	76.7600	76.0338	76.0338	-1.019%	4,311	+8.246%
2025-03-12	76.9800	76.9800	76.8163	76.8163	-0.511%	129	+7.143%
2025-03-11	77.2105	77.2105	77.2105	77.2105	-1.250%	67	+6.596%
2025-03-10	78.7147	78.8900	78.0600	78.1882	-1.396%	3,147	+5.263%
2025-03-07	79.2948	79.2948	79.2948	79.2948	+1.009%	27	+3.794%
2025-03-06	78.5029	78.5029	78.5029	78.5029	-0.987%	2	+4.841%
2025-03-05	79.2300	79.2853	79.2300	79.2853	+0.847%	130	+3.807%
2025-03-04	79.2600	79.4200	78.6193	78.6193	-1.349%	955	+4.686%
2025-03-03	80.7500	80.9100	79.2000	79.6942	-1.176%	1,320	+3.274%
2025-02-28	80.3000	80.6427	80.3000	80.6427	+1.039%	9,413	+2.060%
2025-02-27	80.3600	80.3600	79.8135	79.8135	-0.834%	3,001	+3.120%
2025-02-26	80.6150	80.6150	80.4847	80.4847	-0.343%	109	+2.260%
2025-02-25	80.6248	80.7619	80.4000	80.7619	+0.022%	813	+1.909%
2025-02-24	80.7443	80.7443	80.7443	80.7443	+0.246%	104	+1.931%
2025-02-21	80.5464	80.5464	80.5464	80.5464	-1.349%	36	+2.182%
2025-02-20	81.6477	81.6477	81.6477	81.6477	-0.263%	1	+0.803%
2025-02-19	81.4400	81.8631	81.4400	81.8631	+0.352%	617	+0.538%
2025-02-18	81.1200	81.5758	81.1200	81.5758	+0.667%	2,260	+0.892%
2025-02-14	81.0355	81.0355	81.0355	81.0355	-0.108%	57	+1.565%
2025-02-13	80.6350	81.1231	80.6350	81.1231	+0.987%	261	+1.455%
2025-02-12	80.1500	80.3350	80.0500	80.3299	-0.445%	7,532	+2.457%
2025-02-11	80.5374	80.6889	80.4400	80.6889	+0.172%	799	+2.001%
2025-02-10	80.4700	80.5500	80.4700	80.5500	+0.361%	1,228	+2.177%
2025-02-07	80.8601	80.8601	80.2600	80.2600	-0.651%	527	+2.546%
2025-02-06	80.7900	80.7900	80.7000	80.7858	+0.032%	291	+1.879%
2025-02-05	80.5535	80.8700	80.5300	80.7600	+0.270%	1,495	+1.911%
2025-02-04	80.2400	80.7800	80.2400	80.5424	+0.154%	1,543	+2.187%
2025-02-03	79.1800	80.4802	79.1800	80.4187	-0.391%	990	+2.344%
2025-01-31	81.1400	81.1400	80.7344	80.7344	-0.892%	133	+1.944%
2025-01-30	81.1700	81.4610	81.1700	81.4610	+0.920%	15,944	+1.034%
2025-01-29	80.7184	80.7184	80.7184	80.7184	-0.047%	21	+1.964%
2025-01-28	80.6500	80.7560	80.6500	80.7560	-0.397%	175	+1.916%
2025-01-27	80.8100	81.0775	80.5901	81.0775	-0.143%	1,065	+1.512%
2025-01-24	80.9900	81.1935	80.9900	81.1935	-0.035%	380	+1.367%
2025-01-23	80.4900	81.2218	80.4900	81.2218	+0.497%	179	+1.332%
2025-01-22	80.7700	80.8202	80.7700	80.8202	-0.101%	161	+1.835%
2025-01-21	80.6300	80.9100	80.6300	80.9017	+0.831%	2,640	+1.733%
2025-01-17	80.0600	80.5500	80.0600	80.2353	+0.522%	1,860	+2.578%
2025-01-16	79.4101	79.8188	79.4101	79.8188	+0.883%	2,164	+3.113%
2025-01-15	79.1900	79.1900	79.1200	79.1200	+0.729%	3,779	+4.024%
2025-01-14	78.3000	78.5470	78.3000	78.5470	+0.645%	2,080	+4.783%
2025-01-13	77.8500	78.0433	77.7200	78.0433	+0.922%	4,748	+5.459%
2025-01-10	77.5600	77.6800	77.3300	77.3300	-1.407%	39,143	+6.432%
2025-01-08	77.8500	78.5200	77.8500	78.4338	+0.041%	9,693	+4.934%
2025-01-07	78.2261	78.4020	78.2261	78.4020	-0.300%	304	+4.976%
2025-01-06	79.1944	79.2700	78.6377	78.6377	-0.033%	3,155	+4.662%
2025-01-03	78.5100	78.6640	78.5000	78.6640	+0.891%	928	+4.627%
2025-01-02	78.6525	78.6525	77.9694	77.9694	-0.090%	175	+5.559%
2024-12-31	78.3700	78.5000	77.9300	78.0400	+0.347%	4,015	+5.463%
2024-12-30	78.0100	78.0100	77.7700	77.7700	-1.611%	17,880	+5.829%
2024-12-27	78.7200	79.0431	78.7100	79.0431	-0.778%	1,945	+4.125%
2024-12-26	79.6630	79.6630	79.6630	79.6630	+0.079%	2	+3.315%
2024-12-24	78.8000	79.7500	78.7100	79.6004	+1.113%	133,295	+3.396%
2024-12-23	78.0800	78.7244	78.0800	78.7244	+0.235%	166	+4.546%
2024-12-20	78.9000	78.9000	78.5400	78.5400	+1.168%	968	+4.792%
2024-12-19	77.8594	77.8594	77.6336	77.6336	-0.150%	975	+6.015%
2024-12-18	80.2400	80.2700	77.7500	77.7500	-2.715%	1,002	+5.857%
2024-12-17	79.9000	80.0000	79.8935	79.9200	-0.867%	2,591	+2.982%
2024-12-16	80.9900	81.0400	80.6193	80.6193	-0.409%	850	+2.089%
2024-12-13	80.9800	81.0397	80.8600	80.9504	-0.342%	1,478	+1.672%
2024-12-12	81.2284	81.2284	81.2284	81.2284	-0.272%	24	+1.324%
2024-12-11	81.5100	81.6700	81.4500	81.4500	+0.075%	8,428	+1.048%
2024-12-10	81.3200	81.9000	81.3200	81.3889	-0.600%	1,783	+1.124%
2024-12-09	82.3100	82.3100	81.8800	81.8800	-0.547%	1,560	+0.517%
2024-12-06	82.4950	82.6100	82.1900	82.3300	+0.122%	39,056	-0.032%
2024-12-05	82.2300	82.2300	82.2300	82.2300	-0.496%	311	+0.090%
2024-12-04	82.5100	82.6400	82.2100	82.6400	+0.218%	4,089	-0.407%
2024-12-03	82.5900	82.5900	82.4600	82.4600	-0.375%	563	-0.190%
2024-12-02	82.7589	82.8101	82.7589	82.7700	-0.308%	1,024	-0.563%
2024-11-29	83.0258	83.0258	83.0258	83.0258	+0.401%	31	-0.870%
2024-11-27	82.6938	82.6938	82.6938	82.6938	-0.167%	178	-0.472%
2024-11-26	82.8322	82.8322	82.8322	82.8322	+0.072%	5	-0.638%
2024-11-25	83.0291	83.0291	82.6500	82.7727	+0.892%	890	-0.567%
2024-11-22	81.9834	82.0407	81.9834	82.0407	+0.973%	267	+0.320%
2024-11-21	81.2500	81.2501	81.2500	81.2500	+1.205%	814	+1.297%
2024-11-20	79.9300	80.2823	79.9300	80.2823	+0.317%	1,829	+2.518%
2024-11-19	80.0287	80.0287	80.0287	80.0287	-0.176%	86	+2.843%
2024-11-18	80.3605	80.3605	80.1700	80.1700	+0.387%	1,088	+2.661%
2024-11-15	79.8611	79.8611	79.8611	79.8611	-0.764%	190	+3.058%
2024-11-14	80.9300	80.9300	80.4757	80.4757	-0.609%	733	+2.271%
2024-11-13	81.0000	81.0000	80.9687	80.9687	+0.122%	557	+1.649%
2024-11-12	80.6800	80.9600	80.6800	80.8700	-0.700%	3,129	+1.773%
2024-11-11	81.4950	81.4950	81.4300	81.4400	+0.481%	3,761	+1.060%
2024-11-08	81.0600	81.1717	81.0500	81.0500	+0.421%	4,140	+1.547%
2024-11-07	80.7300	80.7300	80.7100	80.7100	+0.149%	3,345	+1.974%
2024-11-06	80.1900	80.5900	80.1800	80.5900	+2.415%	3,241	+2.126%
2024-11-05	78.1100	78.6900	78.1000	78.6900	+1.149%	2,670	+4.592%
2024-11-04	77.8200	78.0300	77.7900	77.7961	+0.111%	3,550	+5.794%
2024-11-01	78.2487	78.2487	77.7100	77.7100	-0.100%	2,596	+5.911%
2024-10-31	77.8900	77.9000	77.7881	77.7881	-0.897%	3,346	+5.805%
2024-10-30	78.7650	78.7650	78.4920	78.4920	-0.206%	113	+4.856%
2024-10-29	78.6543	78.6543	78.6543	78.6543	-0.223%	61	+4.640%
2024-10-28	78.8700	78.9555	78.8300	78.8300	+0.464%	1,403	+4.406%
2024-10-25	78.5402	78.6449	78.4662	78.4662	-0.390%	2,214	+4.891%
2024-10-24	78.7673	78.7731	78.6601	78.7731	+0.083%	900	+4.482%
2024-10-23	78.6800	78.7081	78.6800	78.7081	-0.541%	489	+4.568%
2024-10-22	79.1082	79.1364	79.1082	79.1364	-0.333%	366	+4.002%
2024-10-21	79.4009	79.4009	79.4009	79.4009	-0.724%	382	+3.656%
2024-10-18	79.8000	80.0300	79.8000	79.9800	+0.058%	6,759	+2.905%
2024-10-17	79.9338	79.9338	79.9338	79.9338	-0.185%	55	+2.965%
2024-10-16	79.8100	80.0819	79.8100	80.0819	+0.707%	874	+2.774%
2024-10-15	79.5199	79.5199	79.5199	79.5199	-0.440%	43	+3.501%
2024-10-14	79.6450	79.8713	79.6450	79.8713	+0.679%	16,566	+3.045%
2024-10-11	79.3327	79.3327	79.3327	79.3327	+0.918%	75	+3.745%
2024-10-10	78.7700	78.7700	78.6107	78.6107	-0.365%	6,376	+4.698%
2024-10-09	78.9900	78.9900	78.8990	78.8990	+0.595%	265	+4.315%
2024-10-08	78.4320	78.4320	78.4320	78.4320	+0.412%	44	+4.936%
2024-10-07	78.7000	78.7000	78.1100	78.1100	-0.901%	3,032	+5.369%
2024-10-04	78.6200	78.8300	78.6000	78.8200	+0.832%	5,801	+4.420%
2024-10-03	78.2600	78.4600	78.0700	78.1700	-0.395%	6,918	+5.288%
2024-10-02	78.5600	78.7000	78.4600	78.4800	-0.295%	5,874	+4.872%
2024-10-01	78.6700	78.7124	78.6600	78.7124	-0.396%	2,054	+4.562%
2024-09-30	79.0250	79.0250	79.0250	79.0250	-0.010%	8	+4.149%
2024-09-27	79.1699	79.1700	78.9850	79.0331	+0.582%	6,078	+4.138%
2024-09-26	78.6216	78.6216	78.3300	78.5761	-2.061%	1,235	+4.744%
2024-09-25	80.2600	80.5180	80.0500	80.2294	-0.545%	1,143	+2.585%
2024-09-24	80.5300	80.6688	80.4300	80.6688	+0.085%	791	+2.027%
2024-09-23	80.3500	80.7800	80.1000	80.6004	+1.219%	1,857	+2.113%
2024-09-20	80.1350	80.1350	79.6300	79.6300	-0.995%	2,545	+3.358%
2024-09-19	80.5915	80.5915	80.4300	80.4300	+1.106%	788	+2.329%
2024-09-18	79.7600	79.9900	79.5500	79.5500	-0.325%	826	+3.461%
2024-09-17	79.8900	79.8900	79.8091	79.8091	+0.238%	137	+3.126%
2024-09-16	79.6200	79.6300	79.4200	79.6200	+0.471%	3,773	+3.371%
2024-09-13	79.1900	79.2900	79.0750	79.2467	+1.043%	4,422	+3.857%
2024-09-12	77.8000	78.4290	77.8000	78.4290	+0.653%	351	+4.940%
2024-09-11	77.0500	77.9200	76.9400	77.9200	+0.037%	8,598	+5.626%
2024-09-10	77.8200	77.9000	77.3900	77.8908	-0.058%	15,423	+5.665%
2024-09-09	77.6400	78.2000	77.6400	77.9360	+0.980%	2,930	+5.604%
2024-09-06	77.4500	77.4500	77.1800	77.1800	-1.115%	959	+6.639%
2024-09-05	77.9300	78.0500	77.9000	78.0500	-0.718%	1,798	+5.450%
2024-09-04	78.5900	78.8200	78.3000	78.6144	+0.753%	52,661	+4.693%
2024-09-03	79.3700	79.3700	78.0269	78.0269	-2.166%	315	+5.481%
2024-08-30	79.7543	79.7543	79.7543	79.7543	+0.865%	10	+3.196%
2024-08-29	79.2657	79.2657	79.0705	79.0705	+0.369%	109	+4.089%
2024-08-28	78.7600	78.7900	78.7500	78.7800	-0.329%	14,398	+4.473%
2024-08-27	79.0400	79.0403	79.0300	79.0400	-0.303%	3,497	+4.129%
2024-08-26	79.3000	79.3000	79.2800	79.2800	+0.228%	669	+3.814%
2024-08-23	79.1000	79.1000	79.1000	79.1000	+1.267%	304	+4.050%
2024-08-22	78.1300	78.1300	78.1100	78.1100	-0.579%	380	+5.369%
2024-08-21	78.4776	78.5645	78.4776	78.5645	+0.905%	460	+4.759%
2024-08-20	77.9500	78.0103	77.8600	77.8600	-0.435%	5,652	+5.707%
2024-08-19	78.2004	78.2004	78.2004	78.2004	+0.748%	206	+5.247%
2024-08-16	77.6300	77.6300	77.6200	77.6200	+0.229%	1,331	+6.034%
2024-08-15	77.4428	77.4428	77.4428	77.4428	+1.211%	257	+6.277%
2024-08-14	76.5161	76.5161	76.5161	76.5161	+0.298%	5	+7.564%
2024-08-13	76.2888	76.2888	76.2888	76.2888	+1.187%	191	+7.884%
2024-08-12	75.3942	75.3942	75.3942	75.3942	-0.542%	185	+9.164%
2024-08-09	75.5700	75.8048	75.5700	75.8048	+0.267%	372	+8.573%
2024-08-08	74.6700	75.6027	74.6700	75.6027	+1.773%	193	+8.863%
2024-08-07	74.2855	74.2855	74.2855	74.2855	-0.776%	40	+10.794%
2024-08-06	74.3900	74.8661	74.3900	74.8661	+1.070%	273	+9.934%
2024-08-05	73.7400	74.5000	73.7400	74.0736	-2.398%	3,044	+11.111%
2024-08-02	76.7600	76.7600	75.3500	75.8934	-1.592%	1,138	+8.446%
2024-08-01	77.1213	77.1213	77.1213	77.1213	-1.260%	153	+6.720%
2024-07-31	78.1052	78.1052	78.1052	78.1052	+0.481%	178	+5.375%
2024-07-30	77.7311	77.7311	77.7311	77.7311	+0.500%	89	+5.882%
2024-07-29	77.4730	77.4730	77.3442	77.3442	+0.297%	531	+6.412%
2024-07-26	77.1150	77.1150	77.1150	77.1150	+1.313%	72	+6.728%
2024-07-25	76.1156	76.1156	76.1156	76.1156	+0.313%	18	+8.130%
2024-07-24	75.8779	75.8779	75.8779	75.8779	-1.098%	34	+8.468%
2024-07-23	76.7200	76.7200	76.7200	76.7200	-0.488%	10	+7.278%
2024-07-22	77.0960	77.0960	77.0960	77.0960	+0.736%	99	+6.755%
2024-07-19	76.5330	76.5330	76.5330	76.5330	-0.783%	81	+7.540%
2024-07-18	77.1000	77.1368	77.1000	77.1368	-0.841%	294	+6.698%
2024-07-17	78.0492	78.0492	77.7907	77.7907	-0.374%	226	+5.801%
2024-07-16	76.8000	78.0826	76.8000	78.0826	+1.638%	1,595	+5.406%
2024-07-15	76.8800	77.0545	76.8244	76.8244	-0.078%	5,803	+7.132%
2024-07-12	76.5300	77.1641	76.5300	76.8846	+0.821%	294	+7.048%
2024-07-11	76.1191	76.2583	76.1191	76.2583	+0.965%	281	+7.927%
2024-07-10	75.5296	75.5296	75.5296	75.5296	+0.827%	61	+8.969%
2024-07-09	75.0900	75.0901	74.9103	74.9103	-0.150%	564	+9.870%
2024-07-08	75.0226	75.0226	75.0226	75.0226	+0.053%	227	+9.705%
2024-07-05	74.9830	74.9830	74.9830	74.9830	-0.016%	125	+9.763%
2024-07-03	74.9953	74.9953	74.9953	74.9953	+0.094%	8	+9.745%
2024-07-02	74.8000	74.9247	74.8000	74.9247	+0.289%	2,535	+9.848%
2024-07-01	74.6000	74.7086	74.6000	74.7086	-0.479%	687	+10.166%
2024-06-28	75.1600	75.3400	74.9500	75.0678	-0.030%	19,438	+9.639%
2024-06-27	75.2700	75.2700	75.0906	75.0906	-0.231%	501	+9.606%
2024-06-26	75.0100	75.2644	75.0100	75.2644	-0.368%	1,701	+9.353%
2024-06-25	75.4200	75.5422	75.4200	75.5422	-0.727%	3,111	+8.950%
2024-06-24	76.2700	76.2700	76.0956	76.0956	+0.829%	668	+8.158%
2024-06-21	75.0300	75.4700	75.0300	75.4700	-0.113%	1,224	+9.055%
2024-06-20	75.5556	75.5556	75.5556	75.5556	+0.043%	180	+8.931%
2024-06-18	75.3800	75.5228	75.3800	75.5228	+0.216%	1,453	+8.978%
2024-06-17	75.1100	75.3599	75.1100	75.3599	+0.882%	546	+9.214%
2024-06-14	74.7013	74.7013	74.7013	74.7013	-0.649%	85	+10.177%
2024-06-13	75.1892	75.1892	75.1892	75.1892	-0.205%	21	+9.462%
2024-06-12	75.4701	75.5500	75.3434	75.3434	+0.412%	904	+9.238%
2024-06-11	74.9201	75.0345	74.9201	75.0345	-0.365%	165	+9.688%
2024-06-10	75.3094	75.3094	75.3094	75.3094	+0.242%	11	+9.287%
2024-06-07	75.1278	75.1278	75.1278	75.1278	-0.255%	89	+9.551%
2024-06-06	75.3198	75.3198	75.3198	75.3198	-0.178%	112	+9.272%
2024-06-05	75.4542	75.4542	75.4542	75.4542	+0.610%	8	+9.078%
2024-06-04	74.9964	74.9964	74.9964	74.9964	-0.200%	4	+9.743%
2024-06-03	75.1899	75.1899	75.1467	75.1467	-0.423%	182	+9.524%
2024-05-31	74.6900	75.4657	74.6900	75.4657	+1.329%	1,239	+9.061%
2024-05-30	74.4759	74.4759	74.4759	74.4759	+0.366%	271	+10.510%
2024-05-29	74.4400	74.4400	74.2043	74.2043	-1.064%	153	+10.915%
2024-05-28	75.0022	75.0022	75.0022	75.0022	-0.619%	54	+9.735%
2024-05-24	75.4690	75.4690	75.4690	75.4690	+0.555%	64	+9.056%
2024-05-23	75.6200	75.6968	74.9600	75.0522	-1.150%	882	+9.662%
2024-05-22	75.9257	75.9257	75.9257	75.9257	-0.369%	35	+8.400%
2024-05-21	76.2068	76.2068	76.2068	76.2068	-0.025%	9	+8.000%
2024-05-20	76.1900	76.2260	76.1300	76.2260	-0.057%	7,369	+7.973%
2024-05-17	76.3300	76.3300	76.2698	76.2698	-0.019%	209	+7.911%
2024-05-16	76.2840	76.2840	76.2840	76.2840	+0.020%	17	+7.891%
2024-05-15	75.8800	76.2690	75.8800	76.2690	+0.681%	377	+7.912%
2024-05-14	75.6200	75.7531	75.4000	75.7531	+0.408%	1,476	+8.647%
2024-05-13	75.4000	75.4451	75.4000	75.4451	-0.093%	1,199	+9.091%
2024-05-10	75.5152	75.5152	75.5152	75.5152	+0.231%	4	+8.989%
2024-05-09	75.0400	75.3412	74.9420	75.3412	+0.797%	434	+9.241%
2024-05-08	74.8080	74.8080	74.5500	74.7457	-0.018%	2,244	+10.111%
2024-05-07	74.8700	74.8750	74.7594	74.7594	+0.343%	4,840	+10.091%
2024-05-06	74.3000	74.5039	74.3000	74.5039	+0.619%	351	+10.469%
2024-05-03	74.0456	74.0456	74.0456	74.0456	+0.807%	86	+11.153%
2024-05-02	73.4528	73.4528	73.4528	73.4528	+0.548%	4	+12.050%
2024-05-01	73.0522	73.0522	73.0522	73.0522	-0.576%	47	+12.664%
2024-04-30	73.6000	73.6000	73.4751	73.4751	-1.372%	328	+12.016%
2024-04-29	74.5900	74.5900	74.2900	74.4975	+0.565%	1,784	+10.478%
2024-04-26	74.0793	74.0793	74.0793	74.0793	+0.193%	99	+11.102%
2024-04-25	73.9380	73.9380	73.3001	73.9365	-0.356%	1,631	+11.317%
2024-04-24	74.2006	74.2006	74.2006	74.2006	+0.334%	96	+10.920%
2024-04-23	73.9535	73.9535	73.9535	73.9535	+0.834%	242	+11.291%
2024-04-22	73.3419	73.3419	73.3419	73.3419	+0.726%	107	+12.219%
2024-04-19	72.8131	72.8131	72.8131	72.8131	+0.341%	28	+13.034%
2024-04-18	72.5660	72.5660	72.5660	72.5660	-0.015%	4	+13.419%
2024-04-17	72.5820	72.5820	72.5768	72.5768	-0.208%	132	+13.402%
2024-04-16	72.8000	72.8237	72.7000	72.7282	-0.413%	887	+13.166%
2024-04-15	73.0297	73.0297	73.0297	73.0297	-0.779%	145	+12.699%
2024-04-12	73.6029	73.6029	73.6029	73.6029	-1.635%	13	+11.821%
2024-04-11	74.8262	74.8262	74.8262	74.8262	-0.079%	23	+9.993%
2024-04-10	75.0000	75.0000	74.8855	74.8855	-1.283%	124	+9.906%
2024-04-09	75.6600	75.8589	75.6600	75.8589	+0.259%	118	+8.496%
2024-04-08	75.7500	75.7500	75.6630	75.6630	+0.087%	236	+8.777%
2024-04-05	75.5972	75.5972	75.5972	75.5972	+0.600%	50	+8.871%
2024-04-04	76.2400	76.2400	74.9500	75.1462	-0.996%	1,139	+9.525%
2024-04-03	75.9020	75.9020	75.9020	75.9020	+0.113%	79	+8.434%
2024-04-02	75.7000	75.8600	75.7000	75.8164	-0.934%	570	+8.556%
2024-04-01	76.5797	76.5797	76.5315	76.5315	-0.587%	264	+7.542%
2024-03-28	76.9831	76.9831	76.9831	76.9831	+0.603%	89	+6.911%
2024-03-27	76.0700	76.5217	76.0700	76.5217	+1.365%	2,074	+7.556%
2024-03-26	75.5800	75.5800	75.4912	75.4912	-0.123%	201	+9.024%
2024-03-25	75.7399	75.7399	75.5838	75.5838	-0.209%	1,866	+8.891%
2024-03-22	75.8799	75.8799	75.7424	75.7424	-0.532%	280	+8.663%
2024-03-21	76.2200	76.2200	76.1476	76.1476	+0.674%	1,004	+8.084%
2024-03-20	74.9300	75.6381	74.9300	75.6381	+0.752%	366	+8.812%
2024-03-19	75.0732	75.0732	75.0732	75.0732	+0.684%	101	+9.631%
2024-03-18	74.7000	74.7250	74.5630	74.5630	+0.180%	977	+10.381%
2024-03-15	74.4290	74.4290	74.4290	74.4290	-0.209%	2,894	+10.580%
2024-03-14	74.2900	74.5850	74.2900	74.5850	-0.870%	102	+10.349%
2024-03-13	75.2800	75.2801	75.2399	75.2399	+0.074%	656	+9.388%
2024-03-12	75.0725	75.1846	74.9000	75.1846	+0.432%	2,619	+9.469%
2024-03-11	74.7856	74.8675	74.7300	74.8610	+0.160%	10,397	+9.942%
2024-03-08	74.7416	74.7416	74.7416	74.7416	-0.252%	16	+10.118%
2024-03-07	74.7800	74.9305	74.3401	74.9305	+0.777%	12,733	+9.840%
2024-03-06	74.1600	74.3528	74.1400	74.3528	+0.584%	5,313	+10.693%
2024-03-05	74.1000	74.1380	73.9213	73.9213	-0.408%	1,711	+11.339%
2024-03-04	74.2001	74.3755	74.2001	74.2244	+0.056%	6,701	+10.885%
2024-03-01	74.1827	74.1827	74.1827	74.1827	+0.475%	75	+10.947%
2024-02-29	73.3600	73.8322	73.3600	73.8322	+0.644%	819	+11.474%
2024-02-28	73.3816	73.3816	73.3596	73.3596	-0.062%	392	+12.192%
2024-02-27	73.2400	73.4053	73.2400	73.4053	+0.356%	228	+12.122%
2024-02-26	73.1451	73.1451	73.1451	73.1451	-0.334%	122	+12.521%
2024-02-23	73.2978	73.4300	73.2978	73.3899	+0.241%	644	+12.146%
2024-02-22	72.8200	73.2134	72.8000	73.2134	+1.096%	5,678	+12.416%
2024-02-21	72.4197	72.4197	72.4197	72.4197	+0.304%	72	+13.648%
2024-02-20	72.2000	72.2000	72.1999	72.1999	-0.305%	391	+13.994%
2024-02-16	72.4207	72.4207	72.4207	72.4207	-0.439%	5	+13.647%
2024-02-15	72.6900	72.7600	72.6900	72.7403	+1.134%	789	+13.147%
2024-02-14	71.7300	71.9244	71.7300	71.9244	+0.836%	646	+14.431%
2024-02-13	71.3282	71.3282	71.3282	71.3282	-1.654%	97	+15.387%
2024-02-12	72.5275	72.5275	72.5275	72.5275	+0.598%	220	+13.479%
2024-02-09	72.0964	72.0964	72.0964	72.0964	+0.163%	33	+14.158%
2024-02-08	71.9794	71.9794	71.9794	71.9794	+0.242%	9	+14.343%
2024-02-07	71.8584	71.8584	71.8053	71.8053	+0.402%	1,528	+14.621%
2024-02-06	71.4400	71.5180	71.4400	71.5180	+0.287%	385	+15.081%
2024-02-05	71.5300	71.5300	70.9900	71.3133	-0.747%	3,301	+15.411%
2024-02-02	71.8000	71.9312	71.8000	71.8500	+0.102%	906	+14.549%
2024-02-01	71.7770	71.7770	71.7770	71.7770	+1.008%	12	+14.666%
2024-01-31	71.0200	71.0610	70.9500	71.0610	-1.159%	5,884	+15.821%
2024-01-30	71.9300	71.9300	71.8944	71.8944	+0.204%	3,194	+14.478%
2024-01-29	71.7480	71.7480	71.7480	71.7480	+0.611%	86	+14.712%
2024-01-26	71.3125	71.3125	71.3125	71.3125	+0.185%	102	+15.413%
2024-01-25	70.9100	71.1809	70.9100	71.1809	+0.923%	597	+15.626%
2024-01-24	70.5296	70.5296	70.5296	70.5296	-0.439%	35	+16.694%
2024-01-23	70.8200	71.0000	70.8200	70.8403	+0.137%	477	+16.182%
2024-01-22	70.8800	70.8800	70.7434	70.7434	+0.491%	216	+16.341%
2024-01-19	70.3100	70.3974	70.3100	70.3974	+0.696%	510	+16.913%
2024-01-18	69.9109	69.9109	69.9109	69.9109	+0.403%	17	+17.726%
2024-01-17	69.6305	69.6305	69.6305	69.6305	-0.706%	72	+18.201%
2024-01-16	70.1800	70.1800	70.0650	70.1256	-0.630%	1,094	+17.366%
2024-01-12	70.4900	70.5699	70.4900	70.5699	-0.231%	9,151	+16.627%
2024-01-11	70.6600	70.7700	70.6100	70.7333	-0.186%	3,098	+16.358%
2024-01-10	70.8651	70.8651	70.8651	70.8651	+0.070%	11	+16.141%
2024-01-09	70.6600	70.8740	70.6600	70.8153	-0.378%	1,207	+16.223%
2024-01-08	71.0840	71.0840	71.0840	71.0840	+1.000%	26	+15.784%

.dark-mode .RYXZZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYXZZ4{ color: #333333; background-color: white; border: 2px solid #333333; }SSPYStratified LargeCap Index ETFstock NYSE ETF

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF