# Price History for SPYV

> End-of-day price history, dividends, and splits for SPYV.

Data as of Nov 9, 2026 (end of day).

## SPYV quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SPYV.md?from=2023-11-09&to=2026-11-09`.

## 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

No splits on record.

## More for SPYV

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPYV.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPYV.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPYV.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPYV)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPYV.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPYV.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPYV.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPYV.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt