Dark

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF

Market Open

Oct 1, 2026 11:51:02 AM EDT

95.89USD-0.570%(-0.55)385

96.59Bid 96.75Ask 0.16Spread

Pre-market

0.00USD-100.000%(-96.44)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

96.11USD-0.570%(-0.55)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	95.8500	96.4400	95.8500	96.4400	+0.344%	558	0.000%
2026-09-30	96.5901	96.6600	96.1094	96.1094	-0.613%	1,455	+0.344%
2026-09-29	96.3700	96.7024	96.3700	96.7024	-0.120%	204	-0.271%
2026-09-28	97.0900	97.0900	96.7000	96.8188	-0.688%	3,245	-0.391%
2026-09-25	97.4900	97.4900	97.4200	97.4900	+0.447%	519	-1.077%
2026-09-24	97.2150	97.3600	97.0400	97.0561	-0.451%	2,764	-0.635%
2026-09-23	97.4956	97.4956	97.4956	97.4956	-0.719%	117	-1.083%
2026-09-22	98.1900	98.2020	98.1900	98.2020	+0.053%	1,513	-1.794%
2026-09-21	97.8400	98.1500	97.8400	98.1500	+1.311%	724	-1.742%
2026-09-18	97.8600	97.8600	96.8800	96.8800	-1.435%	2,340	-0.454%
2026-09-17	98.6000	98.6000	98.2300	98.2900	+0.560%	1,618	-1.882%
2026-09-16	98.5300	98.5300	97.7422	97.7422	-0.661%	307	-1.332%
2026-09-15	98.3150	98.3928	98.3150	98.3928	-0.628%	440	-1.985%
2026-09-14	98.7100	99.0146	98.7000	99.0146	+0.154%	3,323	-2.600%
2026-09-11	98.7750	98.8900	98.7750	98.8627	+0.847%	1,658	-2.451%
2026-09-10	98.4000	98.4000	98.0319	98.0319	-0.644%	260	-1.624%
2026-09-09	98.7800	98.7900	98.6673	98.6673	-0.807%	2,719	-2.257%
2026-09-08	99.7900	99.7900	99.4700	99.4700	-0.889%	1,296	-3.046%
2026-09-04	100.3000	100.3624	100.3000	100.3624	-0.493%	529	-3.908%
2026-09-03	100.7300	100.8596	100.7300	100.8596	+0.517%	444	-4.382%
2026-09-02	100.4000	100.4000	100.3411	100.3411	+0.616%	277	-3.888%
2026-09-01	100.1900	100.1900	99.7264	99.7264	-0.631%	518	-3.295%
2026-08-31	100.2150	100.3600	100.2150	100.3600	-0.419%	16,203	-3.906%
2026-08-28	101.0700	101.0700	100.7824	100.7824	-0.189%	1,820	-4.309%
2026-08-27	101.1300	101.1300	100.9735	100.9735	-0.519%	224	-4.490%
2026-08-26	101.2200	101.4998	101.2200	101.4998	+0.166%	819	-4.985%
2026-08-25	101.3314	101.3314	101.3314	101.3314	-0.018%	18	-4.827%
2026-08-24	101.2750	101.3501	101.2750	101.3501	+0.173%	593	-4.845%
2026-08-21	100.7900	101.2400	100.7900	101.1752	+0.723%	438	-4.680%
2026-08-20	100.4494	100.4494	100.4494	100.4494	-0.992%	112	-3.991%
2026-08-19	101.1800	101.7000	101.1800	101.4560	+1.072%	1,707	-4.944%
2026-08-18	100.8200	100.9100	100.3800	100.3800	-0.212%	2,152	-3.925%
2026-08-17	100.5900	100.5934	100.5900	100.5934	-0.886%	278	-4.129%
2026-08-14	101.5000	101.5000	101.4931	101.4931	+0.072%	123	-4.979%
2026-08-13	101.2300	101.4197	101.0900	101.4197	+0.619%	903	-4.910%
2026-08-12	100.7958	100.7958	100.7958	100.7958	+0.096%	88	-4.321%
2026-08-11	100.5500	100.8400	100.5500	100.6994	+0.139%	1,129	-4.230%
2026-08-10	100.5000	100.5595	100.5000	100.5595	+0.153%	3,526	-4.097%
2026-08-07	99.9800	100.4056	99.9800	100.4056	+0.565%	417	-3.950%
2026-08-06	100.5100	100.5100	99.8417	99.8417	-0.366%	736	-3.407%
2026-08-05	100.2088	100.2088	100.2088	100.2088	-0.069%	27	-3.761%
2026-08-04	99.2000	100.2778	99.2000	100.2778	+1.154%	373	-3.827%
2026-08-03	99.1342	99.1342	99.1342	99.1342	+0.805%	149	-2.718%
2026-07-31	98.2600	98.3423	98.2600	98.3423	+0.043%	347	-1.934%
2026-07-30	98.2300	98.3000	97.8750	98.3000	-0.204%	2,189	-1.892%
2026-07-29	99.2700	99.2700	98.5010	98.5010	-0.804%	862	-2.092%
2026-07-28	98.6100	99.2995	98.6100	99.2995	+1.315%	3,615	-2.880%
2026-07-27	98.0103	98.0103	98.0103	98.0103	+0.822%	135	-1.602%
2026-07-24	97.2117	97.2117	97.2117	97.2117	+0.857%	132	-0.794%
2026-07-23	96.3855	96.3855	96.3855	96.3855	-0.743%	130	+0.057%
2026-07-22	97.1073	97.1073	97.1073	97.1073	+0.013%	309	-0.687%
2026-07-21	97.0700	97.0944	97.0000	97.0944	+0.142%	662	-0.674%
2026-07-20	97.1550	97.1550	96.9569	96.9569	-0.398%	1,448	-0.533%
2026-07-17	97.8100	98.3100	97.3446	97.3446	-0.648%	2,079	-0.929%
2026-07-16	97.6950	97.9793	97.6950	97.9793	+0.972%	684	-1.571%
2026-07-15	97.4200	97.4200	97.0365	97.0365	-0.331%	4,193	-0.615%
2026-07-14	97.3500	97.3590	97.3500	97.3590	-0.609%	10,469	-0.944%
2026-07-13	97.9553	97.9553	97.9553	97.9553	-0.024%	25	-1.547%
2026-07-10	98.0500	98.0500	97.9784	97.9784	+0.464%	954	-1.570%
2026-07-09	97.1950	97.6800	97.1950	97.5262	+0.315%	505	-1.114%
2026-07-08	97.3900	97.3900	97.1300	97.2200	-1.048%	1,744	-0.802%
2026-07-07	98.4900	98.4900	98.2100	98.2500	+0.229%	4,520	-1.842%
2026-07-06	98.1000	98.1000	98.0254	98.0254	+0.040%	299	-1.617%
2026-07-02	97.8000	97.9859	97.8000	97.9859	+0.681%	1,185	-1.578%
2026-07-01	97.5200	97.5200	97.3232	97.3232	+0.154%	128	-0.907%
2026-06-30	97.1050	97.3200	97.1050	97.1733	-0.120%	2,488	-0.755%
2026-06-29	97.0700	97.2897	97.0700	97.2897	+0.070%	349	-0.873%
2026-06-26	97.2218	97.2218	97.2218	97.2218	+0.553%	102	-0.804%
2026-06-25	97.0700	97.0700	96.6868	96.6868	+0.381%	5,473	-0.255%
2026-06-24	96.3196	96.3196	96.3196	96.3196	+0.576%	53	+0.125%
2026-06-23	95.5000	95.7681	95.5000	95.7681	+0.003%	537	+0.702%
2026-06-22	95.9900	95.9900	95.7654	95.7654	-0.007%	1,708	+0.704%
2026-06-18	95.6600	95.7719	95.6600	95.7719	+0.417%	1,099	+0.698%
2026-06-17	96.7101	96.7101	95.3742	95.3742	-1.575%	1,186	+1.117%
2026-06-16	96.9001	96.9001	96.9001	96.9001	-0.268%	308	-0.475%
2026-06-15	97.4800	97.4801	97.1609	97.1609	+0.442%	882	-0.742%
2026-06-12	96.7338	96.7338	96.7338	96.7338	+0.804%	87	-0.304%
2026-06-11	95.9624	95.9624	95.9624	95.9624	+1.376%	24	+0.498%
2026-06-10	94.6599	94.6599	94.6599	94.6599	-0.899%	41	+1.881%
2026-06-09	95.3000	95.5183	95.3000	95.5183	+0.556%	200	+0.965%
2026-06-08	95.4700	95.6400	94.9897	94.9897	-0.147%	298	+1.527%
2026-06-05	95.0900	95.1300	95.0900	95.1300	-1.152%	448	+1.377%
2026-06-04	96.2391	96.2391	96.2391	96.2391	+0.547%	45	+0.209%
2026-06-03	95.7152	95.7152	95.7152	95.7152	-0.302%	172	+0.757%
2026-06-02	96.0048	96.0048	96.0048	96.0048	+0.343%	55	+0.453%
2026-06-01	95.6763	95.6763	95.6763	95.6763	+0.044%	39	+0.798%
2026-05-29	95.6341	95.6341	95.6341	95.6341	+0.015%	143	+0.843%
2026-05-28	95.6200	95.6200	95.6200	95.6200	+0.318%	470	+0.858%
2026-05-27	95.7800	95.7800	95.3171	95.3171	-0.035%	210	+1.178%
2026-05-26	95.4300	95.4300	95.3500	95.3500	+0.255%	996	+1.143%
2026-05-22	95.1500	95.1500	94.9901	95.1075	+1.006%	5,187	+1.401%
2026-05-21	93.5800	94.2500	93.5800	94.1600	+0.461%	5,238	+2.421%
2026-05-20	93.0500	93.7277	93.0192	93.7277	+0.970%	3,873	+2.894%
2026-05-19	93.0100	93.2200	92.8270	92.8270	-0.486%	3,531	+3.892%
2026-05-18	92.9500	93.2807	92.9500	93.2807	+0.518%	354	+3.387%
2026-05-15	92.9699	92.9699	92.7998	92.7998	-1.014%	1,026	+3.923%
2026-05-14	93.7500	93.7500	93.7500	93.7500	+0.455%	762	+2.869%
2026-05-13	93.2800	93.3253	93.2800	93.3253	-0.219%	223	+3.337%
2026-05-12	93.4800	93.5600	93.4800	93.5300	+0.103%	31,074	+3.111%
2026-05-11	93.5100	93.5200	93.4341	93.4341	-0.146%	692	+3.217%
2026-05-08	93.6600	93.6700	93.5704	93.5704	+0.294%	2,521	+3.067%
2026-05-07	93.2961	93.2961	93.2961	93.2961	-0.777%	15	+3.370%
2026-05-06	94.0267	94.0267	94.0267	94.0267	+0.796%	9	+2.567%
2026-05-05	93.2839	93.2839	93.2839	93.2839	+0.731%	31	+3.383%
2026-05-04	92.5400	92.6073	92.5400	92.6073	-0.670%	489	+4.139%
2026-05-01	93.1400	93.2321	93.1300	93.2321	-0.286%	378	+3.441%
2026-04-30	92.6400	93.4998	92.6400	93.4998	+1.526%	248	+3.145%
2026-04-29	92.0000	92.0945	91.9600	92.0945	-0.132%	388	+4.719%
2026-04-28	92.2500	92.2500	92.2166	92.2166	-0.320%	411	+4.580%
2026-04-27	92.6901	92.6901	92.5128	92.5128	-0.233%	225	+4.245%
2026-04-24	93.1100	93.1100	92.6500	92.7290	-0.227%	1,221	+4.002%
2026-04-23	92.9401	92.9401	92.9401	92.9401	+0.053%	56	+3.766%
2026-04-22	93.3300	93.3300	92.8910	92.8910	-0.031%	146	+3.821%
2026-04-21	93.2200	93.2200	92.9200	92.9200	-0.439%	534	+3.788%
2026-04-20	93.3300	93.3300	93.3300	93.3300	+0.150%	410	+3.332%
2026-04-17	93.1500	93.1900	93.0426	93.1900	+1.360%	6,178	+3.487%
2026-04-16	91.9399	91.9399	91.9399	91.9399	+0.399%	112	+4.895%
2026-04-15	91.2700	91.5743	91.2600	91.5743	+0.064%	8,305	+5.313%
2026-04-14	91.5000	91.5155	91.4900	91.5155	+0.432%	13,476	+5.381%
2026-04-13	91.1223	91.1223	91.1223	91.1223	+0.830%	120	+5.836%
2026-04-10	90.3900	90.4549	90.3726	90.3726	-0.838%	352	+6.714%
2026-04-09	91.2500	91.2700	91.0800	91.1361	+0.284%	5,748	+5.820%
2026-04-08	90.8782	90.8782	90.8782	90.8782	+2.205%	78	+6.120%
2026-04-07	88.9178	88.9178	88.9178	88.9178	-0.253%	391	+8.460%
2026-04-06	89.1436	89.1436	89.1436	89.1436	+0.401%	119	+8.185%
2026-04-02	88.5900	88.7879	88.5900	88.7879	+0.191%	827	+8.618%
2026-04-01	88.6600	88.6600	88.6184	88.6184	+0.380%	2,113	+8.826%
2026-03-31	88.2832	88.2832	88.2832	88.2832	+1.803%	98	+9.239%
2026-03-30	86.7700	86.7700	86.7196	86.7196	-0.333%	2,202	+11.209%
2026-03-27	87.0100	87.0100	87.0090	87.0090	-1.115%	184	+10.839%
2026-03-26	88.1900	88.3200	87.9897	87.9897	-0.952%	10,406	+9.604%
2026-03-25	88.8355	88.8355	88.8355	88.8355	+0.486%	193	+8.560%
2026-03-24	88.1150	88.6000	88.1150	88.4060	+0.070%	609	+9.088%
2026-03-23	88.5100	88.5100	88.3444	88.3444	+1.070%	337	+9.164%
2026-03-20	88.1100	88.1300	87.3300	87.4092	-1.398%	16,354	+10.332%
2026-03-19	88.1000	88.6500	88.1000	88.6481	+0.011%	597	+8.790%
2026-03-18	89.1399	89.1399	88.6387	88.6387	-1.341%	3,395	+8.801%
2026-03-17	89.8437	89.8437	89.8437	89.8437	+0.385%	25	+7.342%
2026-03-16	89.7900	89.7900	89.4991	89.4991	+0.684%	8,003	+7.755%
2026-03-13	88.8908	88.8908	88.8908	88.8908	-0.034%	166	+8.493%
2026-03-12	88.9208	88.9208	88.9208	88.9208	-1.254%	107	+8.456%
2026-03-11	89.9300	90.0503	89.9300	90.0503	-0.263%	3,740	+7.096%
2026-03-10	90.2300	91.0300	90.2300	90.2877	-0.596%	455	+6.814%
2026-03-09	89.0700	90.8300	89.0700	90.8294	+0.246%	743	+6.177%
2026-03-06	90.0200	90.6066	90.0200	90.6066	-1.057%	327	+6.438%
2026-03-05	92.2000	92.2000	91.5747	91.5747	-1.112%	510	+5.313%
2026-03-04	92.0300	92.6046	92.0300	92.6046	-0.425%	823	+4.142%
2026-03-03	91.7600	93.0000	91.7600	93.0000	-0.361%	1,088	+3.699%
2026-03-02	92.9900	93.3900	92.9900	93.3370	-0.247%	1,544	+3.325%
2026-02-27	92.8600	93.5681	92.8301	93.5681	+0.171%	1,730	+3.069%
2026-02-26	93.2800	93.4088	93.2799	93.4088	+0.320%	427	+3.245%
2026-02-25	93.3000	93.3000	92.6500	93.1109	-0.006%	435	+3.575%
2026-02-24	92.8200	93.1163	92.8200	93.1163	+0.864%	144	+3.569%
2026-02-23	92.4800	92.4800	92.1299	92.3185	-0.812%	408	+4.464%
2026-02-20	93.0100	93.0744	93.0100	93.0744	+0.465%	2,002	+3.616%
2026-02-19	92.6435	92.6435	92.6435	92.6435	-0.398%	67	+4.098%
2026-02-18	92.9000	93.0139	92.9000	93.0139	+0.505%	3,058	+3.683%
2026-02-17	92.3100	92.5464	92.2300	92.5464	-0.259%	660	+4.207%
2026-02-13	92.0300	92.7869	92.0300	92.7869	+0.908%	740	+3.937%
2026-02-12	93.5200	93.5200	91.9524	91.9524	-1.089%	382	+4.880%
2026-02-11	92.9646	92.9646	92.9646	92.9646	+0.519%	120	+3.738%
2026-02-10	92.8400	92.8500	92.4848	92.4848	+0.163%	2,807	+4.277%
2026-02-09	92.2100	92.3700	92.1385	92.3342	+0.121%	1,330	+4.447%
2026-02-06	91.8200	92.2225	91.8200	92.2225	+1.871%	565	+4.573%
2026-02-05	90.9200	90.9200	90.4900	90.5284	-0.762%	356	+6.530%
2026-02-04	90.8600	91.2234	90.8600	91.2234	+0.818%	327	+5.718%
2026-02-03	90.7000	90.7000	90.4832	90.4832	+0.116%	300	+6.583%
2026-02-02	89.7900	90.3900	89.7900	90.3783	+0.547%	1,015	+6.707%
2026-01-30	89.6400	89.8867	89.6400	89.8867	-0.062%	746	+7.291%
2026-01-29	89.8700	89.9700	89.8700	89.9424	+0.019%	371	+7.224%
2026-01-28	90.0800	90.1800	89.9255	89.9255	-0.264%	656	+7.244%
2026-01-27	90.1900	90.1900	90.1200	90.1637	-0.136%	270	+6.961%
2026-01-26	90.1800	90.2866	90.1800	90.2866	+0.270%	240	+6.815%
2026-01-23	90.1100	90.1100	90.0350	90.0435	-0.394%	325	+7.104%
2026-01-22	90.3600	90.3996	90.3600	90.3996	+0.240%	288	+6.682%
2026-01-21	89.2800	90.1828	89.2800	90.1828	+1.420%	513	+6.938%
2026-01-20	89.3200	89.4700	88.8950	88.9200	-1.279%	4,114	+8.457%
2026-01-16	90.1700	90.1900	90.0500	90.0723	-0.303%	8,381	+7.070%
2026-01-15	90.3200	90.3800	90.3200	90.3463	+0.552%	284	+6.745%
2026-01-14	89.4500	89.8507	89.4500	89.8507	+0.381%	1,122	+7.334%
2026-01-13	89.6300	89.7400	89.4300	89.5098	+0.141%	888	+7.742%
2026-01-12	89.3650	89.3839	89.2400	89.3839	-0.103%	1,097	+7.894%
2026-01-09	89.4763	89.4763	89.4763	89.4763	+0.631%	125	+7.783%
2026-01-08	88.4800	88.9601	88.4800	88.9150	+0.919%	2,816	+8.463%
2026-01-07	88.3600	88.4800	88.1054	88.1054	-1.044%	429	+9.460%
2026-01-06	88.3800	89.0350	88.3600	89.0350	+1.001%	1,569	+8.317%
2026-01-05	87.8700	88.1523	87.8700	88.1523	+0.889%	670	+9.402%
2026-01-02	86.9000	87.3751	86.9000	87.3751	+0.547%	858	+10.375%
2025-12-31	87.5400	87.5400	86.8300	86.9000	+0.161%	10,242	+10.978%
2025-12-30	87.6350	87.6500	86.7600	86.7600	-2.282%	15,815	+11.157%
2025-12-29	88.7863	88.7863	88.7863	88.7863	-0.194%	25	+8.620%
2025-12-26	88.9592	88.9592	88.9592	88.9592	-0.048%	33	+8.409%
2025-12-24	88.7950	89.0018	88.7950	89.0018	+0.464%	208	+8.357%
2025-12-23	88.5911	88.5911	88.5911	88.5911	-0.193%	19	+8.860%
2025-12-22	88.7600	88.7621	88.7600	88.7621	+0.551%	447	+8.650%
2025-12-19	88.2756	88.2756	88.2756	88.2756	+0.325%	224	+9.249%
2025-12-18	88.4300	88.4300	87.9900	87.9900	+0.152%	3,253	+9.603%
2025-12-17	87.8563	87.8563	87.8563	87.8563	-0.383%	91	+9.770%
2025-12-16	88.1940	88.1940	88.1940	88.1940	-0.688%	218	+9.350%
2025-12-15	88.7200	88.8050	88.5950	88.8050	+0.218%	3,760	+8.597%
2025-12-12	89.2359	89.2400	88.6117	88.6117	-0.596%	1,281	+8.834%
2025-12-11	88.8000	89.1433	88.8000	89.1433	+0.818%	589	+8.185%
2025-12-10	87.5400	88.5600	87.5300	88.4200	+1.187%	2,337	+9.070%
2025-12-09	87.7700	87.7700	87.3827	87.3827	-0.067%	224	+10.365%
2025-12-08	87.9200	87.9200	87.4414	87.4414	-0.642%	139	+10.291%
2025-12-05	88.2900	88.2900	88.0062	88.0062	+0.257%	128	+9.583%
2025-12-04	87.7300	88.0100	87.7300	87.7809	+0.058%	2,374	+9.864%
2025-12-03	87.5800	87.8900	87.5800	87.7300	+0.541%	22,325	+9.928%
2025-12-02	87.2300	87.4100	87.2300	87.2580	-0.024%	7,197	+10.523%
2025-12-01	87.5600	87.9600	87.2790	87.2790	-0.705%	8,964	+10.496%
2025-11-28	87.7900	87.8990	87.6800	87.8990	+0.571%	319	+9.717%
2025-11-26	87.4990	87.5300	87.4000	87.4000	+0.755%	653	+10.343%
2025-11-25	86.1200	86.7450	86.0800	86.7450	+1.289%	3,248	+11.176%
2025-11-24	85.7300	85.7400	85.6413	85.6413	+0.547%	1,791	+12.609%
2025-11-21	85.1750	85.1750	85.1750	85.1750	+1.811%	131	+13.226%
2025-11-20	83.9100	83.9100	83.6601	83.6601	-1.038%	630	+15.276%
2025-11-19	84.8252	84.8252	84.4900	84.5376	-0.383%	483	+14.079%
2025-11-18	84.8600	84.8623	84.8600	84.8623	+0.158%	225	+13.643%
2025-11-17	84.7285	84.7285	84.7285	84.7285	-1.175%	31	+13.822%
2025-11-14	85.5750	85.7356	85.5750	85.7356	-0.197%	278	+12.485%
2025-11-13	86.5000	86.5090	85.9000	85.9050	-1.091%	2,180	+12.264%
2025-11-12	87.1100	87.1100	86.8400	86.8527	+0.222%	8,571	+11.039%
2025-11-11	86.6500	86.6603	86.6500	86.6603	+0.566%	1,015	+11.285%
2025-11-10	86.1300	86.2200	86.1300	86.1724	+0.556%	1,308	+11.915%
2025-11-07	85.0000	85.6957	85.0000	85.6957	+0.641%	3,280	+12.538%
2025-11-06	85.1400	85.1498	85.1400	85.1498	-0.819%	1,056	+13.259%
2025-11-05	85.8500	85.8528	85.8500	85.8528	+0.849%	1,044	+12.332%
2025-11-04	85.0200	85.2310	85.0200	85.1300	-0.573%	3,500	+13.286%
2025-11-03	85.6210	85.6210	85.6210	85.6210	-0.496%	114	+12.636%
2025-10-31	85.8100	86.0474	85.8100	86.0474	+0.184%	1,325	+12.078%
2025-10-30	86.3600	86.3600	85.8897	85.8897	-0.554%	713	+12.284%
2025-10-29	87.0700	87.0700	86.3686	86.3686	-0.947%	348	+11.661%
2025-10-28	87.2232	87.2232	87.1942	87.1942	-0.774%	275	+10.604%
2025-10-27	87.8740	87.8740	87.8740	87.8740	+0.470%	93	+9.748%
2025-10-24	87.4631	87.4631	87.4631	87.4631	+0.253%	29	+10.264%
2025-10-23	86.9500	87.2424	86.9500	87.2424	+0.327%	121	+10.543%
2025-10-22	87.2400	87.2401	86.9582	86.9582	-0.466%	11,542	+10.904%
2025-10-21	87.1600	87.3649	87.1600	87.3649	+0.410%	361	+10.388%
2025-10-20	86.9600	87.0078	86.8900	87.0078	+0.824%	394	+10.841%
2025-10-17	85.8800	86.2971	85.7400	86.2971	+0.537%	22,383	+11.753%
2025-10-16	85.6206	85.8363	85.6206	85.8363	-0.777%	2,068	+12.353%
2025-10-15	86.4700	86.5082	86.4700	86.5082	+0.173%	698	+11.481%
2025-10-14	85.7100	86.3588	85.7100	86.3588	+0.845%	1,148	+11.674%
2025-10-13	85.6352	85.6352	85.6352	85.6352	+1.061%	82	+12.617%
2025-10-10	84.7359	84.7359	84.7359	84.7359	-2.073%	126	+13.812%
2025-10-09	86.5301	86.5301	86.5301	86.5301	-0.574%	29	+11.453%
2025-10-08	87.0300	87.0300	87.0300	87.0300	+0.051%	405	+10.812%
2025-10-07	86.9856	86.9856	86.9856	86.9856	-0.434%	248	+10.869%
2025-10-06	87.3646	87.3646	87.3646	87.3646	-0.051%	102	+10.388%
2025-10-03	87.4094	87.4094	87.4094	87.4094	+0.340%	44	+10.331%
2025-10-02	87.0000	87.1130	87.0000	87.1130	+0.102%	1,259	+10.707%
2025-10-01	86.8300	87.0245	86.7200	87.0245	+0.251%	892	+10.819%
2025-09-30	86.5052	86.8065	86.5052	86.8065	+0.307%	136	+11.098%
2025-09-29	86.5409	86.5409	86.5409	86.5409	+0.151%	125	+11.439%
2025-09-26	86.4103	86.4103	86.4103	86.4103	+1.036%	113	+11.607%
2025-09-25	85.4200	85.5300	85.3400	85.5240	-0.802%	1,780	+12.764%
2025-09-24	86.3520	86.3520	86.1200	86.2154	-0.096%	2,373	+11.859%
2025-09-23	86.2400	86.2980	86.1900	86.2980	+0.111%	1,751	+11.752%
2025-09-22	86.0200	86.2019	86.0200	86.2019	+0.050%	1,716	+11.877%
2025-09-19	86.3100	86.3100	85.9400	86.1584	-0.120%	3,367	+11.933%
2025-09-18	86.0900	86.3974	86.0900	86.2622	+0.615%	729	+11.799%
2025-09-17	85.7347	85.7347	85.7347	85.7347	+0.087%	62	+12.487%
2025-09-16	85.6603	85.6603	85.6603	85.6603	-0.141%	20	+12.584%
2025-09-15	85.7600	85.8299	85.7600	85.7813	-0.230%	922	+12.425%
2025-09-12	85.9200	86.0050	85.9200	85.9789	-0.587%	991	+12.167%
2025-09-11	86.2000	86.4867	86.2000	86.4867	+1.335%	112	+11.508%
2025-09-10	85.4600	85.6000	85.3477	85.3477	-0.178%	274	+12.997%
2025-09-09	85.2910	85.4996	85.2900	85.4996	-0.119%	2,122	+12.796%
2025-09-08	85.2200	85.6016	85.2200	85.6016	-0.060%	141	+12.661%
2025-09-05	85.4100	85.6526	85.4100	85.6526	+0.037%	442	+12.594%
2025-09-04	85.1739	85.6209	85.1739	85.6209	+0.680%	327	+12.636%
2025-09-03	85.0430	85.0430	85.0430	85.0430	-0.087%	79	+13.401%
2025-09-02	84.6500	85.1169	84.6500	85.1169	-0.447%	268	+13.303%
2025-08-29	85.6218	85.6218	85.4100	85.4991	-0.146%	1,108	+12.797%
2025-08-28	85.6243	85.6243	85.6243	85.6243	-0.057%	34	+12.632%
2025-08-27	85.5200	85.6729	85.5200	85.6729	+0.446%	198	+12.568%
2025-08-26	85.1973	85.2928	85.1973	85.2928	-0.001%	870	+13.069%
2025-08-25	85.2933	85.2933	85.2933	85.2933	-0.582%	119	+13.069%
2025-08-22	85.9078	85.9078	85.7929	85.7929	+1.639%	3,672	+12.410%
2025-08-21	84.4097	84.4097	84.4097	84.4097	-0.346%	73	+14.252%
2025-08-20	84.5467	84.7026	84.4300	84.7026	+0.021%	2,665	+13.857%
2025-08-19	84.6851	84.6851	84.6851	84.6851	+0.239%	90	+13.881%
2025-08-18	84.5800	84.6000	84.4829	84.4829	+0.048%	744	+14.153%
2025-08-15	84.7400	84.7400	84.4427	84.4427	-0.187%	111	+14.208%
2025-08-14	84.4684	84.6012	84.4600	84.6012	-0.596%	6,817	+13.994%
2025-08-13	84.5400	85.1081	84.5400	85.1081	+1.259%	1,393	+13.315%
2025-08-12	83.1000	84.0503	83.1000	84.0503	+1.447%	220	+14.741%
2025-08-11	83.1900	83.2400	82.8512	82.8512	-0.303%	289	+16.401%
2025-08-08	83.0200	83.1026	83.0200	83.1026	+0.305%	293	+16.049%
2025-08-07	83.5300	83.5300	82.5800	82.8495	-0.162%	1,931	+16.404%
2025-08-06	82.9840	82.9840	82.9840	82.9840	+0.062%	22	+16.215%
2025-08-05	82.9323	82.9323	82.9323	82.9323	-0.259%	13	+16.288%
2025-08-04	83.0000	83.1477	82.9900	83.1477	+1.173%	975	+15.986%
2025-08-01	81.9699	82.1834	81.9699	82.1834	-0.807%	626	+17.347%
2025-07-31	83.8100	83.8300	82.8519	82.8519	-0.844%	5,250	+16.400%
2025-07-30	83.5570	83.5570	83.5570	83.5570	-0.524%	87	+15.418%
2025-07-29	83.9090	84.0100	83.9090	83.9970	-0.072%	2,092	+14.814%
2025-07-28	84.2500	84.2500	84.0301	84.0572	-0.432%	3,690	+14.731%
2025-07-25	83.9800	84.4215	83.9800	84.4215	+0.354%	122	+14.236%
2025-07-24	84.4000	84.4700	84.1241	84.1241	-0.547%	1,598	+14.640%
2025-07-23	84.1700	84.5871	84.1700	84.5871	+0.781%	137	+14.013%
2025-07-22	83.3100	83.9316	83.3100	83.9316	+1.233%	112	+14.903%
2025-07-21	83.2100	83.2100	82.9096	82.9096	-0.151%	107	+16.319%
2025-07-18	83.0349	83.0349	83.0349	83.0349	-0.059%	28	+16.144%
2025-07-17	83.0000	83.0837	83.0000	83.0837	+0.693%	420	+16.076%
2025-07-16	82.3900	82.5117	82.1900	82.5117	+0.145%	545	+16.880%
2025-07-15	82.5700	82.6700	82.3922	82.3922	-1.171%	5,736	+17.050%
2025-07-14	83.2640	83.3700	83.1900	83.3681	+0.003%	40,685	+15.680%
2025-07-11	83.5100	83.5100	83.2800	83.3659	-0.683%	359	+15.683%
2025-07-10	84.0899	84.1016	83.9390	83.9390	+0.490%	1,252	+14.893%
2025-07-09	83.5294	83.5294	83.5294	83.5294	+0.280%	19	+15.456%
2025-07-08	83.2900	83.2961	83.2900	83.2961	+0.306%	1,087	+15.780%
2025-07-07	83.0422	83.0422	83.0422	83.0422	-0.832%	77	+16.134%
2025-07-03	83.7393	83.7393	83.7393	83.7393	+0.493%	23	+15.167%
2025-07-02	83.3287	83.3287	83.3287	83.3287	+0.160%	14	+15.734%
2025-07-01	82.4300	83.3200	82.4300	83.1955	+1.084%	10,129	+15.920%
2025-06-30	82.0490	82.3036	82.0490	82.3036	+0.573%	1,459	+17.176%
2025-06-27	82.0700	82.0700	81.6500	81.8347	+0.325%	245	+17.847%
2025-06-26	81.1700	81.5694	81.1700	81.5694	+0.591%	3,891	+18.231%
2025-06-25	81.0900	81.0900	81.0900	81.0900	-0.635%	1,217	+18.930%
2025-06-24	81.1100	81.6082	81.1100	81.6082	+0.975%	205	+18.174%
2025-06-23	80.7100	80.8200	80.0100	80.8200	+0.710%	13,656	+19.327%
2025-06-20	80.5100	80.6900	80.2500	80.2500	+0.158%	11,858	+20.174%
2025-06-18	80.4099	80.4099	80.1236	80.1236	+0.094%	110	+20.364%
2025-06-17	80.5134	80.5134	80.0485	80.0485	-0.844%	235	+20.477%
2025-06-16	80.7300	80.7500	80.6800	80.7300	+0.886%	1,015	+19.460%
2025-06-13	80.1600	80.4320	80.0208	80.0208	-0.952%	1,803	+20.519%
2025-06-12	80.6000	80.8817	80.6000	80.7900	-0.099%	9,424	+19.371%
2025-06-11	81.1000	81.1000	80.8700	80.8700	-0.048%	218	+19.253%
2025-06-10	80.9200	80.9200	80.7201	80.9086	+0.384%	346	+19.196%
2025-06-09	80.6400	80.6400	80.5993	80.5993	+0.037%	188	+19.654%
2025-06-06	80.5696	80.5696	80.5696	80.5696	+0.975%	5	+19.698%
2025-06-05	79.7918	79.7918	79.7918	79.7918	-0.361%	16	+20.865%
2025-06-04	80.3200	80.3200	80.0700	80.0806	-0.453%	25,366	+20.429%
2025-06-03	79.9200	80.5800	79.9000	80.4453	+0.860%	5,840	+19.883%
2025-06-02	79.5000	79.7594	79.5000	79.7594	+0.043%	682	+20.914%
2025-05-30	79.5200	79.7255	79.5200	79.7255	+0.220%	117	+20.965%
2025-05-29	79.5508	79.5508	79.5508	79.5508	+0.129%	31	+21.231%
2025-05-28	79.4484	79.4484	79.4484	79.4484	-0.942%	203	+21.387%
2025-05-27	80.1700	80.2043	80.1700	80.2043	+1.512%	298	+20.243%
2025-05-23	78.5200	79.0100	78.5200	79.0100	-0.616%	5,440	+22.060%
2025-05-22	79.4500	79.5000	79.3600	79.5000	-0.053%	31,258	+21.308%
2025-05-21	80.4200	80.4200	79.5423	79.5423	-1.905%	253	+21.244%
2025-05-20	81.3400	81.3400	80.9900	81.0870	-0.018%	30,649	+18.934%
2025-05-19	80.4600	81.1859	80.4600	81.1012	-0.183%	1,594	+18.913%
2025-05-16	81.1500	81.2497	81.1500	81.2497	+0.976%	142	+18.696%
2025-05-15	79.7699	80.4644	79.7000	80.4644	+1.061%	30,801	+19.854%
2025-05-14	79.6600	79.7300	79.6200	79.6200	-0.599%	9,311	+21.125%
2025-05-13	80.2300	80.3300	80.1000	80.1000	+0.286%	886	+20.400%
2025-05-12	79.4300	79.8715	79.4300	79.8715	+2.566%	9,852	+20.744%
2025-05-09	77.8734	77.8734	77.8734	77.8734	-0.193%	6	+23.842%
2025-05-08	77.9300	78.6200	77.8800	78.0240	+0.708%	444	+23.603%
2025-05-07	77.2900	77.6350	77.0700	77.4754	+0.457%	11,115	+24.478%
2025-05-06	77.1700	77.3900	77.1229	77.1229	-0.510%	204	+25.047%
2025-05-05	77.6500	77.6500	77.5179	77.5179	-0.371%	110	+24.410%
2025-05-02	77.3600	77.8062	77.3600	77.8062	+1.477%	456	+23.949%
2025-05-01	76.7400	76.9450	76.6734	76.6734	-0.150%	6,146	+25.780%
2025-04-30	75.5100	76.7888	75.5100	76.7888	+0.175%	323,624	+25.591%
2025-04-29	76.3900	76.6544	76.3900	76.6544	+0.481%	390	+25.811%
2025-04-28	75.8000	76.2875	75.7300	76.2875	+0.339%	344	+26.417%
2025-04-25	76.0100	76.1600	75.9300	76.0295	-0.071%	4,960	+26.846%
2025-04-24	75.3300	76.0832	75.3300	76.0832	+1.566%	113	+26.756%
2025-04-23	75.7400	75.7400	74.9104	74.9104	+1.089%	148	+28.740%
2025-04-22	74.1032	74.1032	74.1032	74.1032	+2.398%	97	+30.143%
2025-04-21	72.7900	72.7900	72.1400	72.3678	-1.951%	378	+33.264%
2025-04-17	73.3701	73.8700	73.3701	73.8080	+0.997%	2,123	+30.663%
2025-04-16	73.8400	73.8400	73.0100	73.0791	-1.536%	1,153	+31.967%
2025-04-15	74.9338	74.9338	74.0900	74.2192	-0.339%	4,194	+29.939%
2025-04-14	74.5500	74.5800	74.2400	74.4720	+1.170%	2,307	+29.498%
2025-04-11	73.5400	73.6106	73.5400	73.6106	+1.483%	851	+31.014%

.dark-mode .L6ZXHf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6ZXHf{ color: #333333; background-color: white; border: 2px solid #333333; }SSPYStratified LargeCap Index ETFstock NYSE ETF

SSPY
Stratified LargeCap Index ETF
stock NYSE ETF