SPYV Stock Prices

Data as of Nov 9, 2026

Last

64.36

Change

+1.29

Open

63.71

Previous

63.07

High

64.57

Low

63.56

Bid

-

Ask

-

Volume

2,621,314

Trades

-

Dividend

0.70

Yield

2.44%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

13.3%

Hist Vol

10.1%

Opt Volume

15

Open Int

1,897

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	63.71	64.57	63.56	64.36	+1.29	2,621,314	15	0.133	0.101
Nov 6, 2026	62.73	63.47	62.65	63.07	-0.25	3,047,149	19	0.193	0.100
Nov 5, 2026	65.51	65.52	63.30	63.32	-1.82	6,631,826	35	0.132	0.100
Nov 4, 2026	64.70	65.21	64.63	65.14	+1.31	6,195,212	21	0.114	0.095
Nov 3, 2026	63.91	64.07	63.73	63.83	-0.39	5,127,190	21	0.000	0.093
Nov 2, 2026	64.25	64.59	64.20	64.22	+0.09	6,847,410	5	0.117	0.093
Oct 30, 2026	64.48	64.53	63.88	64.13	-0.50	2,397,779	20	0.121	0.093
Oct 29, 2026	64.35	64.64	64.32	64.63	+0.57	1,743,186	2	0.097	0.093
Oct 28, 2026	63.93	64.16	63.86	64.06	+0.00	2,030,370	2	0.130	0.093
Oct 27, 2026	63.90	64.12	63.81	64.06	+0.08	2,016,692	4	0.118	0.093
Oct 26, 2026	63.80	64.17	63.78	63.98	+0.21	2,105,080	11	0.131	0.093
Oct 23, 2026	63.84	63.94	63.54	63.77	-0.36	1,884,733	22	0.151	0.093
Oct 22, 2026	63.64	64.17	63.58	64.13	+0.39	2,088,684	29	0.110	0.093
Oct 21, 2026	63.56	63.83	63.47	63.74	+0.19	2,845,649	16	0.113	0.093
Oct 20, 2026	63.12	63.61	63.07	63.55	+0.56	2,411,309	8	0.109	0.093
Oct 19, 2026	63.05	63.26	62.95	62.99	-0.08	2,123,717	22	0.119	0.093
Oct 16, 2026	63.44	63.53	62.88	63.07	-0.05	2,731,351	16	0.120	0.094
Oct 15, 2026	62.98	63.16	62.88	63.12	+0.44	5,383,356	2	0.000	0.094
Oct 14, 2026	62.50	62.69	62.39	62.68	+0.01	17,602,648	3	0.127	0.094
Oct 13, 2026	62.85	62.93	62.51	62.67	+0.02	4,587,861	8	0.141	0.094
Oct 12, 2026	62.53	62.66	62.50	62.65	+0.25	1,946,223	3	0.000	0.095
Oct 9, 2026	62.10	62.48	62.08	62.40	+0.21	1,309,735	9	0.133	0.097
Oct 8, 2026	61.66	62.22	61.64	62.19	+0.39	1,761,720	1	0.135	0.097
Oct 7, 2026	61.89	61.94	61.66	61.80	-0.23	1,577,459	1	0.099	0.097
Oct 6, 2026	61.83	62.11	61.83	62.03	+0.29	1,550,351	2	0.113	0.097
Oct 5, 2026	61.43	61.84	61.22	61.74	+0.26	1,254,556	8	0.109	0.097
Oct 2, 2026	61.52	61.67	61.31	61.48	+0.00	2,633,522	3	0.080	0.097
Oct 1, 2026	61.05	61.31	60.82	61.24	+0.11	2,010,911	133	0.125	0.097
Sep 30, 2026	61.52	61.65	61.11	61.13	-0.27	1,401,530	11	0.108	0.097
Sep 29, 2026	61.53	61.55	61.22	61.40	-0.31	1,549,737	11	0.118	0.097
Sep 28, 2026	61.85	61.95	61.65	61.71	-0.43	2,418,376	8	0.112	0.097
Sep 25, 2026	61.92	62.23	61.75	62.14	+0.21	1,543,142	361	0.105	0.097
Sep 24, 2026	62.06	62.20	61.83	61.93	-0.19	1,618,424	2	0.114	0.097
Sep 23, 2026	62.35	62.40	62.04	62.12	-0.29	2,102,692	12	0.106	0.097
Sep 22, 2026	62.60	62.64	62.32	62.41	-0.10	1,905,452	15	0.000	0.097
Sep 21, 2026	62.36	62.64	62.14	62.51	+0.15	1,282,921	70	0.102	0.097
Sep 18, 2026	62.53	62.53	62.22	62.36	-0.27	1,265,728	219	0.106	0.097
Sep 17, 2026	62.67	62.75	62.42	62.63	+0.43	1,201,358	6	0.114	0.097
Sep 16, 2026	62.77	62.81	61.88	62.20	-0.52	2,042,852	18	0.134	0.096
Sep 15, 2026	62.84	62.85	62.62	62.72	-0.22	1,211,798	0	0.000	0.096
Sep 14, 2026	63.02	63.17	62.82	62.94	-0.11	1,779,615	15	0.092	0.096
Sep 11, 2026	62.97	63.16	62.89	63.05	+0.56	1,059,442	5	0.190	0.096
Sep 10, 2026	62.53	62.64	62.42	62.49	-0.18	1,499,790	12	0.115	0.096
Sep 9, 2026	62.90	62.93	62.62	62.67	-0.39	1,435,719	11	0.141	0.096
Sep 8, 2026	63.22	63.28	63.02	63.06	+0.00	1,363,499	7	0.077	0.096
Sep 4, 2026	63.54	63.63	63.38	63.44	-0.42	1,125,249	6	0.000	0.096
Sep 3, 2026	63.57	63.93	63.44	63.86	+0.47	1,113,221	3	0.087	0.096
Sep 2, 2026	63.20	63.49	63.17	63.39	+0.26	1,483,391	0	0.000	0.096
Sep 1, 2026	63.31	63.44	63.02	63.13	-0.22	1,528,543	3	0.121	0.096
Aug 31, 2026	63.41	63.44	63.24	63.35	-0.20	2,534,894	41	0.112	0.096
Aug 28, 2026	63.61	63.80	63.44	63.55	+0.07	1,402,696	51	0.082	0.096
Aug 27, 2026	63.47	63.65	63.32	63.48	-0.22	1,412,573	1	0.145	0.096
Aug 26, 2026	63.44	63.83	63.42	63.70	+0.11	927,757	18	0.114	0.096
Aug 25, 2026	63.68	63.69	63.49	63.59	-0.09	1,094,627	34	0.102	0.096
Aug 24, 2026	63.58	63.74	63.53	63.68	+0.17	1,205,121	19	0.107	0.096
Aug 21, 2026	63.47	63.66	63.36	63.51	+0.29	1,087,017	313	0.109	0.097
Aug 20, 2026	63.54	63.82	63.19	63.22	-0.65	1,084,523	173	0.074	0.097
Aug 19, 2026	63.76	64.26	63.72	63.87	+0.49	2,003,408	17	0.121	0.096
Aug 18, 2026	63.51	63.64	63.37	63.38	+0.01	2,431,431	9	0.131	0.096
Aug 17, 2026	63.61	63.67	63.37	63.37	-0.41	1,309,623	124	0.164	0.096
Aug 14, 2026	63.77	63.84	63.70	63.78	+0.07	1,305,393	11	0.121	0.096
Aug 13, 2026	63.56	63.83	63.48	63.71	+0.36	1,088,412	44	0.110	0.096
Aug 12, 2026	63.33	63.45	63.11	63.35	+0.05	1,463,662	50	0.116	0.096
Aug 11, 2026	63.24	63.46	63.19	63.30	+0.01	1,577,929	35	0.118	0.097
Aug 10, 2026	62.99	63.31	62.95	63.29	+0.15	2,049,051	1	0.000	0.097

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 15, 2017	Sep 25, 2017	0.70	2.82	2.44%
Jun 16, 2017	Jun 26, 2017	0.58	2.33	2.35%
Mar 17, 2017	Mar 27, 2017	0.58	2.33	2.06%
Mar 21, 2014	Mar 31, 2014	0.50	2.00	0.00%
Dec 20, 2013	Dec 31, 2013	0.49	1.96	0.00%
Dec 21, 2012	Jan 4, 2013	0.63	1.54	2.10%
Sep 21, 2012	Oct 3, 2012	0.44	1.06	2.00%
Jun 15, 2012	Jun 27, 2012	0.37	1.08	2.20%
Mar 16, 2012	Mar 28, 2012	0.35	1.40	2.00%
Dec 16, 2011	Dec 29, 2011	0.40	1.59	2.40%
Sep 16, 2011	Sep 28, 2011	0.36	1.42	2.60%
Jun 17, 2011	Jun 29, 2011	0.35	1.39	2.30%

Split History

Split Date	Factor	Announced
No splits on record.