SPDR S&P 500 ETF (Ondo Tokenized) Historical Data

SPYon Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 674.05
+0.83%
$ 24.95 million $ 1.53 million
Nov 24, 2025 $ 668.45
+2.15%
$ 24.63 million $ 2.8 million
Nov 23, 2025 $ 654.74
+0.16%
$ 24.11 million $ 1.4 million
Nov 22, 2025 $ 653.67
-0.71%
$ 24.08 million $ 1.68 million
Nov 21, 2025 $ 658.72
+0.88%
$ 24.26 million $ 2.88 million
Nov 20, 2025 $ 651.32
-1.85%
$ 24.05 million $ 1.51 million
Nov 19, 2025 $ 661.92
+0.33%
$ 24.39 million $ 1.25 million
Nov 18, 2025 $ 658.51
-1.05%
$ 24.3 million $ 1.26 million
Nov 17, 2025 $ 665.52
-0.82%
$ 24.51 million $ 1.33 million
Nov 16, 2025 $ 670.63
+0.01%
$ 24.72 million $ 1.45 million
Nov 15, 2025 $ 670.9
-0.22%
$ 24.7 million $ 1.38 million
Nov 14, 2025 $ 672.33
+0.06%
$ 24.77 million $ 1.32 million
Nov 13, 2025 $ 671.22
-1.40%
$ 24.78 million $ 1.35 million
Nov 12, 2025 $ 682.6
-0.16%
$ 25.09 million $ 1.37 million
Nov 11, 2025 $ 683.73
+0.16%
$ 25.2 million $ 1.48 million
Nov 10, 2025 $ 682.63
+1.62%
$ 25.16 million $ 1.87 million
Nov 9, 2025 $ 671.74
+0.09%
$ 24.76 million $ 1.37 million
Nov 8, 2025 $ 671.14
-0.25%
$ 24.74 million $ 1.38 million
Nov 7, 2025 $ 672.83
-0.11%
$ 24.8 million $ 1.81 million
Nov 6, 2025 $ 673.57
-0.86%
$ 24.81 million $ 1.95 million
Nov 5, 2025 $ 679.41
+0.58%
$ 24.94 million $ 1.81 million
Nov 4, 2025 $ 675.46
-1.18%
$ 24.8 million $ 1.36 million
Nov 3, 2025 $ 683.53
+0.26%
$ 25.09 million $ 1.39 million
Nov 2, 2025 $ 681.75
-0.01%
$ 25.03 million $ 1.52 million
Nov 1, 2025 $ 681.81
-0.15%
$ 25.03 million $ 1.51 million
Oct 31, 2025 $ 683.09
-0.33%
$ 25.08 million $ 1.4 million
Oct 30, 2025 $ 684.88
-0.35%
$ 25.18 million $ 1.42 million
Oct 29, 2025 $ 687.27
-0.05%
$ 25.23 million $ 1.47 million
Oct 28, 2025 $ 687.46
+0.18%
$ 25.24 million $ 1.44 million
Oct 27, 2025 $ 686.25
+1.57%
$ 25.19 million $ 27,946
Oct 26, 2025 $ 675.62
-0.44%
$ 24.8 million $ 53,874
Oct 25, 2025 $ 678.62
+0.03%
$ 24.91 million $ 69,160
Oct 24, 2025 $ 678.86
+0.85%
$ 24.91 million $ 434,992
Oct 23, 2025 $ 673.05
+0.67%
$ 24.68 million $ 484,980
Oct 22, 2025 $ 668.78
-0.48%
$ 24.52 million $ 85,512
Oct 21, 2025 $ 672.66
-0.02%
$ 24.65 million $ 83,719
Oct 20, 2025 $ 673.43
+1.50%
$ 24.64 million $ 88,457
Oct 19, 2025 $ 671.19
+0.02%
$ 24.3 million $ 89,090
Oct 18, 2025 $ 670.95
+0.62%
$ 24.58 million $ 85,743
Oct 17, 2025 $ 666.45
+0.90%
$ 24.42 million $ 85,837
Oct 16, 2025 $ 660.42
-0.85%
$ 24.18 million $ 86,481
Oct 15, 2025 $ 666.53
+0.32%
$ 24.39 million $ 76,860
Oct 14, 2025 $ 663.55
-0.08%
$ 24.3 million $ 75,486
Oct 13, 2025 $ 664.06
-0.59%
$ 24.3 million $ 54,849
Oct 12, 2025 $ 667.84
+2.82%
$ 24.43 million $ 73,528
Oct 11, 2025 $ 649.4
-0.71%
$ 23.75 million $ 72,955
Oct 10, 2025 $ 653.83
-2.84%
$ 23.93 million $ 62,999
Oct 9, 2025 $ 672.76
-0.46%
$ 24.81 million $ 59,765
Oct 8, 2025 $ 675.74
+0.79%
$ 24.73 million $ 55,945
Oct 7, 2025 $ 670.61
-0.24%
$ 24.54 million $ 58,546