State Street SPDR Portfolio S&P 500 Value ETF (SPYV) Historical ETF Prices

State Street SPDR Portfolio S&P 500 Value ETF (SPYV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 17, 2025	56.98	57.15	56.68	56.73	55.72	2,382,700
Dec 16, 2025	57.26	57.26	56.63	56.83	55.82	3,120,000
Dec 15, 2025	57.48	57.52	57.09	57.26	56.24	2,469,300
Dec 12, 2025	57.53	57.59	57.11	57.25	56.23	2,584,900
Dec 11, 2025	57.10	57.50	57.05	57.49	56.47	2,508,200
Dec 10, 2025	56.55	57.23	56.47	57.13	56.11	3,130,300
Dec 9, 2025	56.66	56.88	56.54	56.57	55.56	2,311,400
Dec 8, 2025	56.86	56.86	56.54	56.65	55.64	1,621,800
Dec 5, 2025	56.86	57.08	56.77	56.81	55.80	1,761,600
Dec 4, 2025	56.91	57.02	56.60	56.81	55.80	3,121,400
Dec 3, 2025	56.63	57.02	56.60	56.96	55.95	3,820,100
Dec 2, 2025	56.69	56.79	56.50	56.66	55.65	5,427,700
Dec 1, 2025	56.62	56.92	56.60	56.63	55.62	4,176,700
Nov 28, 2025	56.60	56.92	56.57	56.88	55.87	888,600
Nov 26, 2025	56.20	56.68	56.20	56.48	55.47	2,224,300
Nov 25, 2025	55.53	56.18	55.49	56.09	55.09	3,299,800
Nov 24, 2025	55.37	56.06	55.14	56.06	55.06	15,297,600
Nov 21, 2025	54.65	55.54	54.61	55.24	54.26	4,127,100
Nov 20, 2025	55.62	55.80	54.45	54.47	53.50	7,072,000
Nov 19, 2025	55.26	55.47	54.94	55.16	54.18	3,223,100
Nov 18, 2025	55.28	55.63	55.06	55.35	54.36	7,746,600
Nov 17, 2025	56.06	56.18	55.39	55.56	54.57	3,214,200
Nov 14, 2025	56.01	56.48	55.85	56.17	55.17	2,730,300
Nov 13, 2025	56.71	56.92	56.23	56.29	55.29	3,155,900
Nov 12, 2025	56.64	56.96	56.64	56.87	55.86	2,101,300

Historical stock data.