SPYD Stock Prices

Data as of Nov 9, 2026

Last

50.00

Change

+0.59

Open

49.79

Previous

49.41

High

50.29

Low

49.57

Bid

-

Ask

-

Volume

1,080,433

Trades

-

Dividend

0.36

Yield

4.01%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

17.8%

Hist Vol

12.5%

Opt Volume

15

Open Int

3,994

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	49.79	50.29	49.57	50.00	+0.59	1,080,433	15	0.178	0.125
Nov 6, 2026	49.09	49.78	48.93	49.41	-0.49	2,167,076	39	0.150	0.125
Nov 5, 2026	50.90	51.11	49.69	49.90	-0.61	3,218,178	93	0.158	0.124
Nov 4, 2026	49.70	50.60	49.70	50.51	+1.42	1,627,509	87	0.158	0.124
Nov 3, 2026	49.37	49.44	48.94	49.09	-0.51	721,966	52	0.150	0.121
Nov 2, 2026	49.14	49.65	49.11	49.60	+0.54	1,375,200	122	0.148	0.120
Oct 30, 2026	49.14	49.34	48.94	49.06	+0.19	1,463,312	119	0.109	0.120
Oct 29, 2026	48.49	48.88	48.46	48.87	+0.82	1,211,652	95	0.146	0.120
Oct 28, 2026	48.09	48.24	47.78	48.05	-0.28	1,776,465	29	0.136	0.120
Oct 27, 2026	48.42	48.46	48.22	48.33	-0.19	1,002,418	125	0.150	0.121
Oct 26, 2026	48.57	48.91	48.39	48.52	-0.07	853,046	71	0.136	0.121
Oct 23, 2026	48.76	48.93	48.29	48.59	-0.26	975,179	89	0.122	0.121
Oct 22, 2026	47.50	48.87	47.47	48.85	+1.44	2,237,177	241	0.138	0.121
Oct 21, 2026	47.61	47.65	47.27	47.41	-0.19	940,114	86	0.145	0.117
Oct 20, 2026	47.02	47.62	47.02	47.60	+0.84	1,163,757	53	0.131	0.117
Oct 19, 2026	47.01	47.10	46.71	46.76	-0.44	785,535	33	0.131	0.116
Oct 16, 2026	47.25	47.47	47.00	47.20	+0.33	1,432,245	163	0.126	0.115
Oct 15, 2026	46.79	47.11	46.70	46.87	+0.72	1,010,697	194	0.143	0.116
Oct 14, 2026	46.05	46.16	45.77	46.15	+0.08	995,691	25	0.132	0.115
Oct 13, 2026	46.36	46.39	45.77	46.07	+0.09	756,956	77	0.134	0.116
Oct 12, 2026	45.86	46.01	45.69	45.98	+0.20	678,328	64	0.167	0.116
Oct 9, 2026	45.79	45.85	45.61	45.78	-0.01	837,958	83	0.155	0.117
Oct 8, 2026	45.23	45.83	45.13	45.79	+0.59	1,231,155	42	0.144	0.117
Oct 7, 2026	45.52	45.56	45.20	45.20	-0.38	784,041	52	0.142	0.117
Oct 6, 2026	45.42	45.75	45.42	45.58	+0.18	1,235,141	131	0.129	0.116
Oct 5, 2026	45.30	45.46	44.93	45.40	+0.01	966,276	118	0.129	0.117
Oct 2, 2026	45.54	45.77	45.35	45.39	+0.00	1,867,565	19	0.109	0.117
Oct 1, 2026	45.40	45.53	45.06	45.48	+0.11	1,553,093	81	0.161	0.117
Sep 30, 2026	45.88	45.93	45.36	45.37	-0.36	908,269	302	0.149	0.117
Sep 29, 2026	45.73	45.87	45.52	45.73	-0.15	1,215,879	55	0.152	0.117
Sep 28, 2026	46.08	46.17	45.71	45.88	-0.31	1,042,000	157	0.148	0.117
Sep 25, 2026	46.09	46.22	45.82	46.19	+0.14	774,497	91	0.143	0.117
Sep 24, 2026	46.55	46.62	46.01	46.05	-0.39	1,305,153	63	0.151	0.117
Sep 23, 2026	46.82	46.87	46.39	46.44	-0.48	1,940,306	110	0.132	0.117
Sep 22, 2026	47.25	47.30	46.89	46.92	-0.09	978,378	100	0.147	0.117
Sep 21, 2026	47.16	47.29	46.97	47.01	-0.58	898,227	137	0.138	0.118
Sep 18, 2026	47.89	47.89	47.58	47.59	-0.55	649,969	208	0.137	0.117
Sep 17, 2026	48.18	48.27	47.98	48.14	+0.24	503,960	64	0.111	0.117
Sep 16, 2026	48.39	48.54	47.61	47.90	-0.58	1,435,277	86	0.126	0.117
Sep 15, 2026	48.59	48.60	48.39	48.48	-0.15	739,259	20	0.148	0.116
Sep 14, 2026	48.72	49.02	48.52	48.63	+0.14	968,782	86	0.160	0.116
Sep 11, 2026	48.60	48.67	48.32	48.49	+0.23	594,002	27	0.135	0.117
Sep 10, 2026	48.58	48.61	48.20	48.26	-0.22	846,878	95	0.154	0.117
Sep 9, 2026	49.12	49.12	48.45	48.48	-0.70	868,470	204	0.191	0.117
Sep 8, 2026	49.40	49.50	49.14	49.18	+0.00	882,570	77	0.132	0.116
Sep 4, 2026	49.60	49.92	49.54	49.62	-0.25	605,269	23	0.110	0.116
Sep 3, 2026	49.93	50.03	49.58	49.87	+0.12	619,219	33	0.120	0.116
Sep 2, 2026	49.54	49.95	49.48	49.75	+0.21	576,961	12	0.117	0.116
Sep 1, 2026	49.69	49.85	49.43	49.54	-0.08	872,838	223	0.153	0.116
Aug 31, 2026	49.84	49.94	49.52	49.62	-0.39	606,528	77	0.135	0.116
Aug 28, 2026	50.23	50.33	49.93	50.01	+0.03	684,753	124	0.119	0.116
Aug 27, 2026	50.01	50.18	49.85	49.98	-0.46	767,779	178	0.117	0.116
Aug 26, 2026	50.47	50.60	50.31	50.44	+0.00	590,434	10	0.113	0.116
Aug 25, 2026	50.54	50.58	50.21	50.44	-0.24	796,333	62	0.106	0.116
Aug 24, 2026	50.54	50.90	50.51	50.68	+0.25	520,243	24	0.104	0.116
Aug 21, 2026	50.49	50.65	50.35	50.43	+0.12	857,204	76	0.136	0.118
Aug 20, 2026	50.33	50.65	50.26	50.31	-0.19	725,350	242	0.128	0.118
Aug 19, 2026	50.16	50.82	50.16	50.50	+0.58	844,853	144	0.139	0.118
Aug 18, 2026	50.13	50.22	49.90	49.92	+0.14	682,816	64	0.148	0.118
Aug 17, 2026	50.15	50.18	49.75	49.78	-0.63	882,406	33	0.119	0.118
Aug 14, 2026	50.47	50.52	50.32	50.41	+0.01	878,259	9	0.127	0.117
Aug 13, 2026	50.07	50.45	50.02	50.40	+0.60	830,243	68	0.145	0.117
Aug 12, 2026	49.78	49.85	49.46	49.80	-0.05	1,022,829	47	0.141	0.118
Aug 11, 2026	49.60	49.97	49.55	49.85	+0.12	777,316	23	0.135	0.118
Aug 10, 2026	49.69	49.83	49.42	49.73	-0.17	1,168,458	35	0.121	0.118

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 15, 2017	Sep 25, 2017	0.36	1.45	4.01%
Jun 16, 2017	Jun 26, 2017	0.32	1.27	3.83%
Mar 17, 2017	Mar 27, 2017	0.32	1.27	0.00%

Split History

Split Date	Factor	Announced
No splits on record.