MARKET IS OPEN
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%
SSPY — Stratified LargeCap Index ETF
NYSE ArcaStratified LargeCap Index ETF
$97.53
-0.38(-0.39%)
- O
- 97.53
- H
- 97.53
- L
- 97.53
- V
- 692.02
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$97.53
Period Return+28.28%
Period High$101.70
Period Low$75.51
Avg Daily Volume3.1K
Total Trading Days365
SSPY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $97.53 | $97.53 | $97.53 | $97.53 | $-0.38 | -0.39% | 692 | $97.51 | $97.53 $97.53 |
| Oct 6, 2026 | $97.54 | $97.91 | $97.54 | $97.91 | +$0.64 | +0.65% | 249 | $97.62 | $97.54 $97.91 |
| Oct 5, 2026 | $97.17 | $97.27 | $97.17 | $97.27 | +$0.51 | +0.53% | 545 | $97.16 | $97.17 $97.27 |
| Oct 2, 2026 | $96.85 | $96.85 | $96.76 | $96.76 | +$0.32 | +0.33% | 802 | $96.82 | $96.76 $96.85 |
| Oct 1, 2026 | $95.85 | $96.44 | $95.85 | $96.44 | +$0.33 | +0.34% | 558 | $95.80 | $95.85 $96.44 |
| Sep 30, 2026 | $96.59 | $96.66 | $96.11 | $96.11 | $-0.59 | -0.61% | 1,455 | $96.60 | $96.11 $96.66 |
| Sep 29, 2026 | $96.37 | $96.70 | $96.37 | $96.70 | $-0.12 | -0.12% | 204 | $96.47 | $96.37 $96.70 |
| Sep 28, 2026 | $97.09 | $97.09 | $96.70 | $96.82 | $-0.67 | -0.69% | 3,245 | $96.79 | $96.70 $97.09 |
| Sep 25, 2026 | $97.49 | $97.49 | $97.42 | $97.49 | +$0.43 | +0.45% | 519 | $97.43 | $97.42 $97.49 |
| Sep 24, 2026 | $97.22 | $97.36 | $97.04 | $97.06 | $-0.44 | -0.45% | 2,764 | $97.20 | $97.04 $97.36 |
| Sep 23, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $-0.71 | -0.72% | 117 | $97.87 | $97.50 $97.50 |
| Sep 22, 2026 | $98.19 | $98.20 | $98.19 | $98.20 | +$0.05 | +0.05% | 1,513 | $98.19 | $98.19 $98.20 |
| Sep 21, 2026 | $97.84 | $98.15 | $97.84 | $98.15 | +$1.27 | +1.31% | 724 | $97.85 | $97.84 $98.15 |
| Sep 18, 2026 | $97.86 | $97.86 | $96.88 | $96.88 | $-1.41 | -1.43% | 2,340 | $97.18 | $96.88 $97.86 |
| Sep 17, 2026 | $98.60 | $98.60 | $98.23 | $98.29 | +$0.55 | +0.56% | 1,618 | $98.28 | $98.23 $98.60 |
| Sep 16, 2026 | $98.53 | $98.53 | $97.74 | $97.74 | $-0.65 | -0.66% | 307 | $98.22 | $97.74 $98.53 |
| Sep 15, 2026 | $98.32 | $98.39 | $98.32 | $98.39 | $-0.62 | -0.63% | 440 | $98.36 | $98.32 $98.39 |
| Sep 14, 2026 | $98.71 | $99.01 | $98.70 | $99.01 | +$0.15 | +0.15% | 3,323 | $98.81 | $98.70 $99.01 |
| Sep 11, 2026 | $98.78 | $98.89 | $98.78 | $98.86 | +$0.83 | +0.85% | 1,658 | $98.78 | $98.78 $98.89 |
| Sep 10, 2026 | $98.40 | $98.40 | $98.03 | $98.03 | $-0.64 | -0.64% | 260 | $98.27 | $98.03 $98.40 |
| Sep 9, 2026 | $98.78 | $98.79 | $98.67 | $98.67 | $-0.80 | -0.81% | 2,719 | $98.73 | $98.67 $98.79 |
| Sep 8, 2026 | $99.79 | $99.79 | $99.47 | $99.47 | $-0.89 | -0.89% | 1,296 | $99.70 | $99.47 $99.79 |
| Sep 4, 2026 | $100.30 | $100.36 | $100.30 | $100.36 | $-0.50 | -0.49% | 529 | $100.29 | $100.30 $100.36 |
| Sep 3, 2026 | $100.73 | $100.86 | $100.73 | $100.86 | +$0.52 | +0.52% | 444 | $100.59 | $100.73 $100.86 |
| Sep 2, 2026 | $100.40 | $100.40 | $100.34 | $100.34 | +$0.61 | +0.62% | 277 | $100.38 | $100.34 $100.40 |
| Sep 1, 2026 | $100.19 | $100.19 | $99.73 | $99.73 | $-0.63 | -0.63% | 518 | $100.18 | $99.73 $100.19 |
| Aug 31, 2026 | $100.22 | $100.36 | $100.22 | $100.36 | $-0.42 | -0.42% | 16,203 | $100.32 | $100.22 $100.36 |
| Aug 28, 2026 | $101.07 | $101.07 | $100.78 | $100.78 | $-0.19 | -0.19% | 1,820 | $101.07 | $100.78 $101.07 |
| Aug 27, 2026 | $101.13 | $101.13 | $100.97 | $100.97 | $-0.53 | -0.52% | 224 | $101.08 | $100.97 $101.13 |
| Aug 26, 2026 | $101.22 | $101.50 | $101.22 | $101.50 | +$0.17 | +0.17% | 819 | $101.26 | $101.22 $101.50 |