SPDR S&P Kensho Intelligent Structures ETF (NY:SIMS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	40.25	40.43	40.25	40.43	459	-0.10(-0.24%)
Sep 11, 2025	40.31	40.55	40.31	40.53	832	+0.88(+2.22%)
Sep 10, 2025	39.57	39.68	39.57	39.65	977	+0.50(+1.28%)
Sep 09, 2025	39.16	39.16	39.14	39.15	954	-0.66(-1.66%)
Sep 08, 2025	39.86	39.91	39.81	39.81	8,097	-0.10(-0.25%)
Sep 05, 2025	40.00	40.00	39.43	39.91	1,622	+0.36(+0.90%)
Sep 04, 2025	39.32	39.55	39.32	39.55	739	+0.48(+1.22%)
Sep 03, 2025	39.04	39.19	38.95	39.07	995	-0.05(-0.13%)
Sep 02, 2025	38.89	39.12	38.83	39.12	1,435	-0.34(-0.85%)
Aug 29, 2025	39.49	39.49	39.44	39.46	1,154	-0.53(-1.32%)
Aug 28, 2025	39.83	39.99	39.83	39.99	2,593	+0.19(+0.48%)
Aug 27, 2025	39.79	39.79	39.79	39.79	202	+0.09(+0.22%)
Aug 26, 2025	39.60	39.71	39.60	39.71	195	+0.13(+0.32%)
Aug 25, 2025	39.58	39.61	39.54	39.58	557	-0.17(-0.44%)
Aug 22, 2025	39.44	39.75	39.44	39.75	998	+1.50(+3.92%)
Aug 21, 2025	38.25	38.25	38.25	38.25	80	-0.23(-0.60%)
Aug 20, 2025	38.28	38.48	38.28	38.48	1,199	-0.22(-0.56%)
Aug 19, 2025	38.97	38.97	38.65	38.70	792	-0.22(-0.56%)
Aug 18, 2025	38.72	38.91	38.72	38.91	749	+0.56(+1.47%)
Aug 15, 2025	38.56	38.56	38.35	38.35	784	-0.07(-0.18%)
Aug 14, 2025	38.42	38.42	38.42	38.42	189	-0.53(-1.35%)
Aug 13, 2025	38.63	38.95	38.52	38.95	14,027	+0.81(+2.11%)
Aug 12, 2025	37.50	38.14	37.50	38.14	216	+0.87(+2.35%)
Aug 11, 2025	37.25	37.27	37.25	37.27	390	-0.13(-0.35%)
Aug 08, 2025	37.54	37.54	37.40	37.40	695	+0.10(+0.28%)
Aug 07, 2025	37.29	37.29	37.29	37.29	334	-0.09(-0.24%)
Aug 06, 2025	37.44	37.44	37.38	37.38	1,941	-0.09(-0.24%)
Aug 05, 2025	37.84	37.84	37.47	37.47	384	+0.07(+0.19%)
Aug 04, 2025	37.35	37.40	37.35	37.40	281	+0.47(+1.27%)
Aug 01, 2025	36.74	36.93	36.67	36.93	1,165	-0.74(-1.97%)
Jul 31, 2025	37.91	37.91	37.67	37.67	330	-0.09(-0.23%)
Jul 30, 2025	37.56	37.76	37.56	37.76	1,406	+0.43(+1.16%)
Jul 29, 2025	37.37	37.44	37.33	37.33	1,283	-0.41(-1.07%)
Jul 28, 2025	37.67	37.74	37.67	37.74	250	+0.01(+0.02%)
Jul 25, 2025	37.61	37.73	37.61	37.73	407	+0.26(+0.70%)
Jul 24, 2025	37.46	37.46	37.46	37.46	179	-0.01(-0.02%)
Jul 23, 2025	37.44	37.47	37.36	37.47	520	+0.19(+0.50%)
Jul 22, 2025	37.31	37.31	37.28	37.28	313	+0.20(+0.53%)
Jul 21, 2025	37.50	37.50	37.09	37.09	3,530	+0.00(+0.01%)
Jul 18, 2025	37.09	37.09	37.09	37.09	197	+0.19(+0.51%)
Jul 17, 2025	36.70	36.90	36.70	36.90	219	+0.48(+1.32%)
Jul 16, 2025	36.29	36.42	36.29	36.42	206	+0.04(+0.12%)
Jul 15, 2025	36.37	36.37	36.37	36.37	519	-0.23(-0.62%)
Jul 14, 2025	36.40	36.60	36.40	36.60	409	-0.06(-0.16%)
Jul 11, 2025	36.66	36.66	36.66	36.66	100	-0.31(-0.85%)
Jul 10, 2025	36.98	36.98	36.98	36.98	42	+0.03(+0.07%)
Jul 09, 2025	36.65	36.95	36.65	36.95	582	+0.34(+0.93%)
Jul 08, 2025	36.45	36.64	36.45	36.61	349	+0.23(+0.64%)
Jul 07, 2025	36.28	36.38	36.28	36.38	1,539	-0.55(-1.48%)
Jul 03, 2025	36.50	36.92	36.50	36.92	874	+0.61(+1.67%)
Jul 02, 2025	36.17	36.32	36.17	36.32	207	+0.41(+1.14%)