Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

IncomeShares S&P500 Options (0DTE) ETP (SPYY.L)

6.07
+0.04
+(0.62%)
At close: May 2 at 3:47:56 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.086.116.046.076.075,181
May 1, 20256.046.086.046.036.032,260
Apr 30, 20257.027.266.906.966.965,008
Apr 29, 20256.997.266.916.976.97796
Apr 28, 20257.007.006.866.906.904,122
Apr 25, 20256.937.266.846.916.911,888
Apr 24, 20256.806.896.796.846.84676
Apr 23, 20256.836.886.796.826.822,461
Apr 22, 20256.806.806.726.766.762,200
Apr 17, 20256.826.846.766.796.792,472
Apr 16, 20256.856.896.806.896.892,201
Apr 15, 20256.897.276.816.896.89793
Apr 14, 20256.846.876.756.836.833,685
Apr 11, 20256.706.736.636.666.661,931
Apr 10, 20256.867.276.616.646.64905
Apr 9, 20256.706.796.626.776.77770
Apr 8, 20256.806.836.746.806.801,390
Apr 7, 20256.446.746.386.546.544,756
Apr 4, 20256.996.996.706.746.741,706
Apr 3, 20257.097.507.007.017.013,230
Apr 2, 20257.287.307.227.287.28583
Apr 1, 2025 0.649485 Dividend
Apr 1, 20257.247.287.167.257.252,653
Mar 31, 20257.907.907.657.787.132,051
Mar 28, 20257.937.957.807.807.151,658
Mar 27, 20258.008.017.927.957.29842
Mar 26, 20258.058.507.957.977.311,108
Mar 25, 20258.018.507.937.997.331,159
Mar 24, 20258.018.507.937.997.322,516
Mar 21, 20257.937.947.887.897.231,707
Mar 20, 20257.978.507.887.937.271,351
Mar 19, 20257.828.507.827.897.242,008
Mar 18, 20257.957.977.837.877.21776
Mar 17, 20257.888.507.857.917.251,097
Mar 14, 20257.898.507.837.877.212,070
Mar 13, 20257.898.537.867.867.201,049
Mar 12, 20257.887.917.807.887.22673
Mar 11, 20257.897.907.817.827.171,026
Mar 10, 20258.038.087.507.877.2119,692
Mar 7, 20257.977.977.907.897.23599
Mar 6, 20258.058.057.948.007.33810
Mar 5, 20258.008.057.977.977.312,619
Mar 4, 20258.088.097.957.927.263,872
Mar 3, 2025 0.456 Dividend
Mar 3, 20258.238.578.108.207.524,786
Feb 28, 20258.638.658.578.617.473,339
Feb 27, 20258.738.748.688.707.552,100
Feb 26, 20258.718.738.648.707.55499
Feb 25, 20258.648.728.558.617.481,664
Feb 24, 20258.758.768.698.707.552,034
Feb 21, 20258.878.888.808.807.647,591
Feb 20, 20258.878.898.798.807.641,400
Feb 19, 20258.888.888.778.847.681,061
Feb 18, 20258.868.878.808.837.6730,392
Feb 17, 20258.848.848.778.817.6411,107
Feb 14, 20258.848.848.778.817.64878
Feb 13, 20258.808.818.738.797.631,378
Feb 12, 20258.808.818.708.757.602,362
Feb 11, 20258.778.798.718.777.612,170
Feb 10, 20258.768.788.708.757.591,888
Feb 7, 20258.778.808.758.737.585,484
Feb 6, 20258.758.828.718.747.58698
Feb 5, 20258.408.668.408.657.51667
Feb 4, 20258.628.848.558.647.50853
Feb 3, 2025 0.4415 Dividend
Feb 3, 20259.189.368.528.587.454,780
Jan 31, 20259.149.559.149.137.54156
Jan 30, 20259.069.109.029.057.47116
Jan 29, 20259.029.558.979.027.4595
Jan 28, 20259.069.069.059.047.46535
Jan 27, 20258.969.038.908.977.411,805
Jan 24, 20259.179.179.169.157.56532
Jan 23, 20259.149.559.069.127.54381
Jan 22, 20259.129.139.069.117.52300
Jan 21, 20259.029.079.009.077.49670
Jan 20, 20259.079.078.989.027.45568
Jan 17, 20259.069.308.969.027.45388
Jan 16, 20259.049.308.958.987.421,031
Jan 15, 20258.979.008.828.977.412,506
Jan 14, 20258.968.968.858.907.35181
Jan 13, 20258.869.388.508.827.29326
Jan 10, 20258.919.008.908.847.30421
Jan 9, 20259.019.028.928.967.4033
Jan 8, 20258.958.998.888.937.38587
Jan 7, 20259.069.088.989.017.44450
Jan 6, 20258.959.558.959.017.45679
Jan 3, 20258.999.008.918.997.43434
Jan 2, 2025 0.311 Dividend
Jan 2, 20259.069.068.948.997.431,466
Dec 31, 20249.319.419.199.257.3828
Dec 30, 20249.369.419.249.247.37530
Dec 27, 20249.429.429.329.307.421,415
Dec 24, 20249.429.459.339.387.4925
Dec 23, 20249.369.489.369.387.48674
Dec 20, 20249.239.319.069.307.42463
Dec 19, 20249.229.329.209.257.39386
Dec 18, 20249.499.789.489.467.55146
Dec 17, 20249.439.539.439.467.55522
Dec 16, 20249.469.529.449.487.571,134
Dec 13, 20249.509.579.459.457.54754
Dec 12, 20249.529.579.459.497.581,228
Dec 11, 20249.509.859.469.497.58588
Dec 10, 20249.529.589.499.497.571,334
Dec 9, 20249.569.629.459.507.58707
Dec 6, 20249.539.569.459.527.602,847
Dec 5, 20249.509.609.509.517.59624
Dec 4, 20249.509.599.489.517.59585
Dec 3, 20249.519.569.459.487.5757
Dec 2, 20249.509.629.369.457.542,774
Nov 29, 20249.659.659.559.637.691,073
Nov 28, 20249.739.749.739.617.6712,125
Nov 27, 20249.609.669.579.607.663,839
Nov 26, 20249.569.709.569.627.68431
Nov 25, 20249.629.629.559.597.651,054
Nov 22, 20249.559.609.479.547.6110,668
Nov 21, 20249.519.519.449.507.594,041
Nov 20, 20249.459.539.419.427.521,379
Nov 19, 20249.429.529.389.447.53341
Nov 18, 20249.199.449.199.417.52143
Nov 15, 20249.489.499.449.417.511,113
Nov 14, 20249.559.569.519.537.6110,512
Nov 13, 20249.579.579.459.557.6210,463
Nov 12, 20249.559.579.529.547.61141
Nov 11, 20249.579.589.539.557.6311,578
Nov 8, 20249.509.539.489.537.601,451
Nov 7, 20249.469.529.469.507.58574
Nov 6, 20249.509.509.459.487.57543
Nov 5, 20249.419.419.419.407.50230
Nov 4, 20249.409.429.379.387.491,301
Nov 1, 2024 0.263 Dividend
Nov 1, 20249.359.409.319.387.48599
Oct 31, 20249.729.779.639.627.47275
Oct 30, 20249.799.799.749.777.597,175
Oct 29, 20249.739.779.729.757.57166
Oct 28, 20249.759.759.709.727.552,240
Oct 25, 20249.739.759.699.747.573,722
Oct 24, 20249.709.709.709.707.533
Oct 23, 20249.739.789.699.677.51381
Oct 22, 20249.729.749.659.717.541,035
Oct 21, 20249.739.759.729.687.514,164
Oct 18, 20249.739.749.739.717.54662
Oct 17, 20249.729.729.689.707.54679
Oct 16, 20249.729.789.559.677.513,805
Oct 15, 20249.749.749.729.697.53459
Oct 14, 20249.809.809.669.727.54193
Oct 11, 20249.689.699.639.687.51246
Oct 10, 20249.659.669.659.657.4962
Oct 9, 20249.629.639.629.627.473,043
Oct 8, 20249.659.709.359.707.531,229
Oct 7, 20249.629.649.609.627.4755
Oct 4, 20249.699.699.629.677.51212
Oct 3, 20249.549.609.549.567.42261
Oct 2, 20249.659.709.649.667.50285
Oct 1, 20249.669.729.569.537.401,559
Sep 30, 202410.2710.3210.1910.237.942,105
Sep 27, 202410.2710.3210.1910.237.94113
Sep 26, 202410.2610.2910.2610.237.9456
Sep 25, 202410.2310.2410.1510.207.92163
Sep 24, 202410.2110.2610.0710.207.92206
Sep 23, 202410.2210.2810.0810.207.924
Sep 20, 202410.1910.1910.1810.107.85302
Sep 19, 202410.1910.1910.1910.147.875
Sep 18, 202410.1810.189.9710.077.828
Sep 17, 202410.0610.1510.0610.057.80521
Sep 16, 202410.0210.2010.0210.027.78438
Sep 13, 20249.999.999.999.997.76-
Sep 12, 20249.979.979.919.947.722,210
Sep 11, 20249.869.939.869.837.634
Sep 10, 20249.859.879.859.857.641,522
Sep 9, 20249.859.869.809.847.641,263
Sep 6, 20249.8610.019.869.827.62331
Sep 5, 20249.949.949.949.897.68366
Sep 4, 20249.919.919.919.917.69-
Sep 3, 20249.909.909.909.907.68-
Sep 2, 202410.0710.0710.0710.077.82-

Related Tickers