MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPIN — State Street US Equity Premium Income ETF
Cboe BZXState Street US Equity Premium Income ETF
$33.95
-0.07(-0.20%)
- O
- 33.90
- H
- 33.95
- L
- 33.90
- V
- 1.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.95
Period Return+24150%
Period High$34.02
Period Low$0.09
Avg Daily Volume28.7K
Total Trading Days365
SPIN — Historical OHLCV Price & Volume Table
Feb 15, 2022 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.90 | $33.95 | $33.90 | $33.95 | $-0.07 | -0.20% | 1,282 | $33.96 | $33.90 $33.95 |
| Oct 6, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | +$0.17 | +0.49% | 176 | $34.08 | $34.02 $34.02 |
| Oct 5, 2026 | $33.74 | $33.96 | $33.74 | $33.85 | +$0.24 | +0.71% | 3,443 | $33.83 | $33.74 $33.96 |
| Oct 2, 2026 | $33.62 | $33.62 | $33.62 | $33.62 | +$0.18 | +0.52% | 264 | $33.64 | $33.62 $33.62 |
| Oct 1, 2026 | $33.39 | $33.50 | $33.29 | $33.44 | $-0.04 | -0.13% | 1,625 | $33.41 | $33.29 $33.50 |
| Sep 30, 2026 | $33.69 | $33.70 | $33.48 | $33.48 | $-0.01 | -0.04% | 3,178 | $33.63 | $33.48 $33.70 |
| Sep 29, 2026 | $33.55 | $33.55 | $33.48 | $33.50 | $-0.02 | -0.05% | 13,548 | $33.50 | $33.48 $33.55 |
| Sep 28, 2026 | $33.58 | $33.58 | $33.40 | $33.52 | $-0.17 | -0.52% | 2,763 | $33.53 | $33.40 $33.58 |
| Sep 25, 2026 | $33.67 | $33.69 | $33.67 | $33.69 | +$0.15 | +0.45% | 1,065 | $33.67 | $33.67 $33.69 |
| Sep 24, 2026 | $33.43 | $33.64 | $33.41 | $33.54 | +$0.03 | +0.09% | 5,290 | $33.53 | $33.41 $33.64 |
| Sep 23, 2026 | $33.68 | $33.71 | $33.49 | $33.51 | $-0.30 | -0.89% | 2,382 | $33.59 | $33.49 $33.71 |
| Sep 22, 2026 | $33.21 | $33.85 | $33.21 | $33.81 | +$0.11 | +0.32% | 5,026 | $33.49 | $33.21 $33.85 |
| Sep 21, 2026 | $33.50 | $33.70 | $33.50 | $33.70 | +$0.56 | +1.68% | 2,567 | $33.61 | $33.50 $33.70 |
| Sep 18, 2026 | $32.96 | $33.15 | $32.96 | $33.15 | +$0.20 | +0.59% | 17,857 | $33.03 | $32.96 $33.15 |
| Sep 17, 2026 | $32.90 | $32.97 | $32.84 | $32.95 | +$0.31 | +0.95% | 27,803 | $32.91 | $32.84 $32.97 |
| Sep 16, 2026 | $32.79 | $32.88 | $32.64 | $32.64 | $-0.08 | -0.24% | 9,784 | $32.79 | $32.64 $32.88 |
| Sep 15, 2026 | $32.78 | $32.78 | $32.72 | $32.72 | $-0.21 | -0.63% | 348 | $32.74 | $32.72 $32.78 |
| Sep 14, 2026 | $32.79 | $32.94 | $32.79 | $32.92 | $-0.19 | -0.57% | 527 | $32.87 | $32.79 $32.94 |
| Sep 11, 2026 | $33.18 | $33.18 | $33.11 | $33.11 | +$0.24 | +0.74% | 988 | $33.17 | $33.11 $33.18 |
| Sep 10, 2026 | $32.98 | $32.98 | $32.78 | $32.87 | $-0.26 | -0.78% | 2,837 | $32.92 | $32.78 $32.98 |
| Sep 9, 2026 | $33.14 | $33.18 | $33.13 | $33.13 | $-0.12 | -0.35% | 3,958 | $33.15 | $33.13 $33.18 |
| Sep 8, 2026 | $33.34 | $33.34 | $33.24 | $33.24 | $-0.20 | -0.60% | 2,035 | $33.34 | $33.24 $33.34 |
| Sep 4, 2026 | $33.43 | $33.44 | $33.43 | $33.44 | $-0.05 | -0.14% | 2,182 | $33.43 | $33.43 $33.44 |
| Sep 3, 2026 | $33.40 | $33.49 | $33.40 | $33.49 | +$0.35 | +1.06% | 958 | $33.41 | $33.40 $33.49 |
| Sep 2, 2026 | $32.93 | $33.23 | $32.93 | $33.14 | +$0.17 | +0.51% | 5,727 | $33.20 | $32.93 $33.23 |
| Sep 1, 2026 | $32.97 | $32.97 | $32.97 | $32.97 | $-0.40 | -1.20% | 1,688 | $33.02 | $32.97 $32.97 |
| Aug 31, 2026 | $33.34 | $33.37 | $33.27 | $33.37 | $-0.07 | -0.20% | 4,735 | $33.34 | $33.27 $33.37 |
| Aug 28, 2026 | $33.55 | $33.55 | $33.44 | $33.44 | $-0.09 | -0.27% | 6,839 | $33.50 | $33.44 $33.55 |
| Aug 27, 2026 | $33.39 | $33.53 | $33.39 | $33.53 | +$0.21 | +0.64% | 2,974 | $33.48 | $33.39 $33.53 |
| Aug 26, 2026 | $33.35 | $33.37 | $33.20 | $33.32 | $-0.04 | -0.12% | 1,167 | $33.31 | $33.20 $33.37 |