Scan met je telefoon om de app te downloadenPrijsgeschiedenis SPDR S&P 500 ETF Ondo Tokenized (SPYON)
Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in SPYON. Toont de laatste 365 dagen.
Maandelijkse rendementen SPYON
| Jaar | jan | feb | mrt | apr | mei | jun | jul | aug | sep | okt | nov | dec | Volledig jaar |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +1,0% | -1,3% | -3,9% | +10% | +4,8% | -1,0% | -0,2% | +3,1% | -0,1% | -0,0% | — | — | +13% |
| 2025 | — | — | — | — | — | — | — | — | — | +2,4% | +0,2% | +0,4% | +3% |
Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.
Volledige geschiedenis downloaden (CSV, opent in Excel)
| Datum | Sluit | Verandering |
|---|---|---|
| 28-10-2026 | $772,62 | +0.22% |
| 27-10-2026 | $770,85 | +0.16% |
| 26-10-2026 | $767,72 | +0.41% |
| 25-10-2026 | $765,25 | -0.48% |
| 24-10-2026 | $769,01 | +0.74% |
| 23-10-2026 | $768,44 | -0.44% |
| 22-10-2026 | $771,81 | -0.63% |
| 21-10-2026 | $776,72 | -0.27% |
| 20-10-2026 | $772,51 | -0.23% |
| 19-10-2026 | $777,73 | +0.76% |
| 18-10-2026 | $775,57 | +0.90% |
| 17-10-2026 | $768,62 | -0.07% |
| 16-10-2026 | $769,19 | -1.19% |
| 15-10-2026 | $778,42 | +0.43% |
| 14-10-2026 | $775,07 | -1.33% |
| 13-10-2026 | $785,50 | +0.02% |
| 12-10-2026 | $785,37 | -0.40% |
| 11-10-2026 | $788,53 | +0.14% |
| 10-10-2026 | $787,44 | +0.12% |
| 09-10-2026 | $786,53 | +0.55% |
| 08-10-2026 | $782,24 | -0.34% |
| 07-10-2026 | $784,89 | -0.28% |
| 06-10-2026 | $787,07 | +0.56% |
| 05-10-2026 | $782,69 | +0.72% |
| 04-10-2026 | $777,13 | -0.06% |
| 03-10-2026 | $777,58 | +0.20% |
| 02-10-2026 | $776,02 | +0.46% |
| 01-10-2026 | $772,48 | -0.06% |
| 30-09-2026 | $772,94 | -0.21% |
| 29-09-2026 | $774,60 | +0.03% |
| 28-09-2026 | $774,35 | -0.36% |
| 27-09-2026 | $777,11 | -0.03% |
| 26-09-2026 | $777,35 | -0.12% |
| 25-09-2026 | $778,27 | +0.66% |
| 24-09-2026 | $773,17 | -0.36% |
| 23-09-2026 | $775,95 | -0.76% |
| 22-09-2026 | $781,93 | -0.04% |
| 21-09-2026 | $782,28 | +1.49% |
| 20-09-2026 | $770,77 | +0.18% |
| 19-09-2026 | $769,40 | -0.04% |
| 18-09-2026 | $769,70 | +0.06% |
| 17-09-2026 | $769,21 | +0.72% |
| 16-09-2026 | $763,68 | -0.10% |
| 15-09-2026 | $764,45 | -0.37% |
| 14-09-2026 | $767,32 | +0.18% |
| 13-09-2026 | $765,96 | -0.76% |
| 12-09-2026 | $771,81 | +0.16% |
| 11-09-2026 | $770,57 | +0.91% |
| 10-09-2026 | $763,63 | -0.69% |
| 09-09-2026 | $768,97 | -0.29% |
| 08-09-2026 | $771,20 | -0.62% |
| 07-09-2026 | $775,99 | +0.11% |
| 06-09-2026 | $775,12 | -0.43% |
| 05-09-2026 | $778,49 | +0.38% |
| 04-09-2026 | $775,56 | -0.42% |
| 03-09-2026 | $778,86 | +0.97% |
| 02-09-2026 | $771,37 | +0.41% |
| 01-09-2026 | $768,19 | -0.69% |
| 31-08-2026 | $773,56 | +0.16% |
| 30-08-2026 | $772,32 | -0.58% |
| 29-08-2026 | $776,82 | +0.18% |
| 28-08-2026 | $775,39 | -0.02% |
| 27-08-2026 | $775,56 | -0.13% |
| 26-08-2026 | $776,55 | +0.73% |
| 25-08-2026 | $770,95 | +0.17% |
| 24-08-2026 | $769,61 | -0.39% |
| 23-08-2026 | $772,65 | +0.04% |
| 22-08-2026 | $772,33 | -0.13% |
| 21-08-2026 | $773,30 | +0.52% |
| 20-08-2026 | $769,30 | -0.96% |
| 19-08-2026 | $776,74 | +0.39% |
| 18-08-2026 | $773,70 | -0.63% |
| 17-08-2026 | $778,62 | -0.58% |
| 16-08-2026 | $783,14 | -0.11% |
| 15-08-2026 | $784,01 | +0.11% |
| 14-08-2026 | $783,11 | -0.12% |
| 13-08-2026 | $784,02 | +0.71% |
| 12-08-2026 | $778,49 | +0.25% |
| 11-08-2026 | $776,58 | -0.19% |
| 10-08-2026 | $778,07 | +0.15% |
| 09-08-2026 | $776,91 | -0.57% |
| 08-08-2026 | $781,37 | +0.18% |
| 07-08-2026 | $780,00 | +0.64% |
| 06-08-2026 | $775,06 | -0.25% |
| 05-08-2026 | $777,00 | -0.20% |
| 04-08-2026 | $778,54 | +1.88% |
| 03-08-2026 | $764,15 | +1.17% |
| 02-08-2026 | $755,30 | +0.69% |
| 01-08-2026 | $750,16 | -0.04% |
| 31-07-2026 | $750,45 | +0.17% |
| 30-07-2026 | $749,15 | +1.45% |
| 29-07-2026 | $738,41 | -1.45% |
| 28-07-2026 | $749,27 | +0.64% |
| 27-07-2026 | $744,53 | -0.84% |
| 26-07-2026 | $750,80 | +0.50% |
| 25-07-2026 | $747,08 | +0.40% |
| 24-07-2026 | $744,08 | -0.00% |
| 23-07-2026 | $744,11 | -1.08% |
| 22-07-2026 | $752,21 | -0.18% |
| 21-07-2026 | $753,57 | +0.85% |
| 20-07-2026 | $747,20 | -0.57% |
| 19-07-2026 | $751,51 | +0.53% |
| 18-07-2026 | $747,55 | -0.60% |
| 17-07-2026 | $752,10 | -0.40% |
| 16-07-2026 | $755,10 | -0.73% |
| 15-07-2026 | $760,65 | +0.16% |
| 14-07-2026 | $759,46 | +0.72% |
| 13-07-2026 | $754,02 | -0.72% |
| 12-07-2026 | $759,49 | -0.21% |
| 11-07-2026 | $761,11 | -0.03% |
| 10-07-2026 | $761,36 | +0.50% |
| 09-07-2026 | $757,55 | +0.85% |
| 08-07-2026 | $751,18 | -0.13% |
| 07-07-2026 | $752,17 | -0.60% |
| 06-07-2026 | $756,73 | +0.28% |
| 05-07-2026 | $754,63 | +0.08% |
| 04-07-2026 | $754,04 | +0.31% |
| 03-07-2026 | $751,74 | +0.03% |
| 02-07-2026 | $751,54 | +0.07% |
| 01-07-2026 | $751,03 | -0.14% |
| 30-06-2026 | $752,09 | +0.72% |
| 29-06-2026 | $746,68 | +0.72% |
| 28-06-2026 | $741,36 | +0.60% |
| 27-06-2026 | $736,97 | -0.07% |
| 26-06-2026 | $737,50 | -0.14% |
| 25-06-2026 | $738,50 | -0.61% |
| 24-06-2026 | $743,00 | +0.27% |
| 23-06-2026 | $741,02 | -1.09% |
| 22-06-2026 | $749,21 | +0.09% |
| 21-06-2026 | $748,54 | -0.46% |
| 20-06-2026 | $752,02 | -0.20% |
| 19-06-2026 | $753,56 | +0.06% |
| 18-06-2026 | $753,13 | +0.36% |
| 17-06-2026 | $750,46 | -0.64% |
| 16-06-2026 | $755,29 | -0.38% |
| 15-06-2026 | $758,14 | +0.69% |
| 14-06-2026 | $752,97 | +0.65% |
| 13-06-2026 | $748,13 | -0.00% |
| 12-06-2026 | $748,15 | +0.52% |
| 11-06-2026 | $744,27 | +2.32% |
| 10-06-2026 | $727,42 | -1.67% |
| 09-06-2026 | $739,81 | -0.48% |
| 08-06-2026 | $743,39 | +0.25% |
| 07-06-2026 | $741,50 | -0.19% |
| 06-06-2026 | $742,92 | +0.30% |
| 05-06-2026 | $740,73 | -2.51% |
| 04-06-2026 | $759,79 | +0.42% |
| 03-06-2026 | $756,63 | -1.09% |
| 02-06-2026 | $765,00 | +0.29% |
| 01-06-2026 | $762,79 | +0.40% |
| 31-05-2026 | $759,75 | +0.04% |
| 30-05-2026 | $759,47 | +0.09% |
| 29-05-2026 | $758,80 | -0.18% |
| 28-05-2026 | $760,19 | +0.57% |
| 27-05-2026 | $755,91 | -0.11% |
| 26-05-2026 | $756,76 | -0.05% |
| 25-05-2026 | $757,17 | +0.15% |
| 24-05-2026 | $756,01 | -0.54% |
| 23-05-2026 | $760,11 | +1.46% |
| 22-05-2026 | $749,17 | -0.07% |
| 21-05-2026 | $749,71 | +0.82% |
| 20-05-2026 | $743,63 | +0.50% |
| 19-05-2026 | $739,90 | -0.56% |
| 18-05-2026 | $744,05 | +0.08% |
| 17-05-2026 | $743,48 | +0.08% |
| 16-05-2026 | $742,89 | +0.13% |
| 15-05-2026 | $741,95 | -1.30% |
| 14-05-2026 | $751,73 | +0.55% |
| 13-05-2026 | $747,62 | +0.91% |
| 12-05-2026 | $740,89 | -0.12% |
| 11-05-2026 | $741,75 | +0.27% |
| 10-05-2026 | $739,72 | -0.54% |
| 09-05-2026 | $743,70 | -0.09% |
| 08-05-2026 | $744,34 | +1.09% |
| 07-05-2026 | $736,32 | -0.07% |
| 06-05-2026 | $736,81 | +1.03% |
| 05-05-2026 | $729,33 | +1.04% |
| 04-05-2026 | $721,79 | -0.68% |
| 03-05-2026 | $726,71 | +0.18% |
| 02-05-2026 | $725,38 | +0.06% |
| 01-05-2026 | $724,95 | +0.01% |
| 30-04-2026 | $724,88 | +1.02% |
| 29-04-2026 | $717,56 | +0.37% |
| 28-04-2026 | $714,95 | -0.47% |
| 27-04-2026 | $718,36 | +0.40% |
| 26-04-2026 | $715,50 | -0.32% |
| 25-04-2026 | $717,80 | -0.08% |
| 24-04-2026 | $718,39 | +0.45% |
| 23-04-2026 | $715,19 | -0.14% |
| 22-04-2026 | $716,19 | +0.66% |
| 21-04-2026 | $711,47 | -0.06% |
| 20-04-2026 | $711,89 | +0.55% |
| 19-04-2026 | $708,00 | -0.06% |
| 18-04-2026 | $708,43 | -0.51% |
| 17-04-2026 | $712,05 | +0.99% |
| 16-04-2026 | $705,09 | +0.22% |
| 15-04-2026 | $703,51 | +0.89% |
| 14-04-2026 | $697,32 | +1.13% |
| 13-04-2026 | $689,53 | +1.36% |
| 12-04-2026 | $680,31 | -0.57% |
| 11-04-2026 | $684,19 | +0.17% |
| 10-04-2026 | $683,00 | +0.07% |
| 09-04-2026 | $682,55 | +0.65% |
| 08-04-2026 | $678,11 | +0.01% |
| 07-04-2026 | $678,05 | +2.23% |
| 06-04-2026 | $663,24 | +1.24% |
| 05-04-2026 | $655,10 | -0.37% |
| 04-04-2026 | $657,51 | +0.32% |
| 03-04-2026 | $655,42 | -0.39% |
| 02-04-2026 | $657,97 | +0.27% |
| 01-04-2026 | $656,21 | -0.14% |
| 31-03-2026 | $657,13 | +3.78% |
| 30-03-2026 | $633,18 | -0.15% |
| 29-03-2026 | $634,16 | -0.05% |
| 28-03-2026 | $634,46 | -0.40% |
| 27-03-2026 | $637,01 | -2.60% |
| 26-03-2026 | $654,00 | -1.03% |
| 25-03-2026 | $660,80 | +0.09% |
| 24-03-2026 | $660,20 | -0.16% |
| 23-03-2026 | $661,23 | +0.29% |
| 22-03-2026 | $659,34 | +0.76% |
| 21-03-2026 | $654,36 | -0.46% |
| 20-03-2026 | $657,41 | -1.23% |
| 19-03-2026 | $665,62 | +0.30% |
| 18-03-2026 | $663,61 | -1.48% |
| 17-03-2026 | $673,55 | +0.01% |
| 16-03-2026 | $673,46 | +1.05% |
| 15-03-2026 | $666,45 | +0.00% |
| 14-03-2026 | $666,45 | +0.26% |
| 13-03-2026 | $664,74 | -0.47% |
| 12-03-2026 | $667,85 | -1.19% |
| 11-03-2026 | $675,87 | -0.93% |
| 10-03-2026 | $682,23 | +0.91% |
| 09-03-2026 | $676,11 | +0.18% |
| 08-03-2026 | $674,90 | +0.04% |
| 07-03-2026 | $674,64 | +0.12% |
| 06-03-2026 | $673,82 | -1.18% |
| 05-03-2026 | $681,90 | -0.98% |
| 04-03-2026 | $688,63 | +0.72% |
| 03-03-2026 | $683,74 | -0.40% |
| 02-03-2026 | $686,48 | +0.40% |
| 01-03-2026 | $683,74 | -0.03% |
| 28-02-2026 | $683,96 | -0.64% |
| 27-02-2026 | $688,37 | -0.19% |
| 26-02-2026 | $689,70 | -0.54% |
| 25-02-2026 | $693,41 | +0.88% |
| 24-02-2026 | $687,34 | -0.03% |
| 23-02-2026 | $687,56 | -0.65% |
| 22-02-2026 | $692,05 | -0.13% |
| 21-02-2026 | $692,94 | -0.23% |
| 20-02-2026 | $694,55 | +0.80% |
| 19-02-2026 | $689,02 | -0.22% |
| 18-02-2026 | $690,51 | +1.14% |
| 17-02-2026 | $682,70 | -0.42% |
| 16-02-2026 | $685,61 | -0.31% |
| 15-02-2026 | $687,74 | +0.20% |
| 14-02-2026 | $686,36 | +0.22% |
| 13-02-2026 | $684,87 | -0.04% |
| 12-02-2026 | $685,15 | -1.39% |
| 11-02-2026 | $694,84 | -0.19% |
| 10-02-2026 | $696,13 | -0.22% |
| 09-02-2026 | $697,67 | +0.64% |
| 08-02-2026 | $693,26 | -0.03% |
| 07-02-2026 | $693,46 | +0.12% |
| 06-02-2026 | $692,62 | +2.43% |
| 05-02-2026 | $676,20 | -2.17% |
| 04-02-2026 | $691,18 | -0.26% |
| 03-02-2026 | $692,96 | -1.00% |
| 02-02-2026 | $699,94 | +1.21% |
| 01-02-2026 | $691,57 | -0.23% |
| 31-01-2026 | $693,17 | -0.15% |
| 30-01-2026 | $694,18 | -0.42% |
| 29-01-2026 | $697,14 | -0.27% |
| 28-01-2026 | $699,06 | -0.08% |
| 27-01-2026 | $699,59 | +0.52% |
| 26-01-2026 | $695,97 | +0.63% |
| 25-01-2026 | $691,64 | +0.02% |
| 24-01-2026 | $691,53 | +0.00% |
| 23-01-2026 | $691,53 | +0.01% |
| 22-01-2026 | $691,44 | +0.19% |
| 21-01-2026 | $690,16 | +1.33% |
| 20-01-2026 | $681,12 | -1.64% |
| 19-01-2026 | $692,45 | -0.22% |
| 18-01-2026 | $693,96 | -0.07% |
| 17-01-2026 | $694,43 | +0.01% |
| 16-01-2026 | $694,38 | -0.14% |
| 15-01-2026 | $695,35 | +0.48% |
| 14-01-2026 | $692,03 | -0.60% |
| 13-01-2026 | $696,22 | -0.23% |
| 12-01-2026 | $697,84 | +0.03% |
| 11-01-2026 | $697,63 | +0.01% |
| 10-01-2026 | $697,56 | -0.00% |
| 09-01-2026 | $697,59 | +0.67% |
| 08-01-2026 | $692,94 | -0.06% |
| 07-01-2026 | $693,35 | -0.26% |
| 06-01-2026 | $695,18 | +0.72% |
| 05-01-2026 | $690,18 | +0.66% |
| 04-01-2026 | $685,68 | -0.14% |
| 03-01-2026 | $686,63 | +0.13% |
| 02-01-2026 | $685,71 | -0.19% |
| 01-01-2026 | $687,02 | +0.10% |
| 31-12-2025 | $686,34 | -0.58% |
| 30-12-2025 | $690,35 | -0.12% |
| 29-12-2025 | $691,19 | +0.03% |
| 28-12-2025 | $690,95 | -0.27% |
| 27-12-2025 | $692,79 | -0.06% |
| 26-12-2025 | $693,19 | +0.01% |
| 25-12-2025 | $693,12 | +0.03% |
| 24-12-2025 | $692,88 | +0.30% |
| 23-12-2025 | $690,82 | +0.56% |
| 22-12-2025 | $686,95 | +0.35% |
| 21-12-2025 | $684,53 | +0.00% |
| 20-12-2025 | $684,50 | +0.07% |
| 19-12-2025 | $684,02 | +0.92% |
| 18-12-2025 | $677,78 | +0.66% |
| 17-12-2025 | $673,33 | -0.97% |
| 16-12-2025 | $679,90 | -0.33% |
| 15-12-2025 | $682,12 | -0.38% |
| 14-12-2025 | $684,70 | +0.61% |
| 13-12-2025 | $680,57 | -0.44% |
| 12-12-2025 | $683,61 | -0.84% |
| 11-12-2025 | $689,37 | +0.32% |
| 10-12-2025 | $687,20 | +0.56% |
| 09-12-2025 | $683,38 | -0.37% |
| 08-12-2025 | $685,95 | +0.37% |
| 07-12-2025 | $683,39 | -0.19% |
| 06-12-2025 | $684,70 | -0.30% |
| 05-12-2025 | $686,78 | +0.29% |
| 04-12-2025 | $684,77 | +0.06% |
| 03-12-2025 | $684,37 | +0.16% |
| 02-12-2025 | $683,29 | +0.27% |
| 01-12-2025 | $681,48 | -0.36% |
| 30-11-2025 | $683,93 | -0.89% |
| 29-11-2025 | $690,10 | +0.71% |
| 28-11-2025 | $685,24 | +0.28% |
| 27-11-2025 | $683,32 | +0.18% |
| 26-11-2025 | $682,11 | +0.81% |
| 25-11-2025 | $676,65 | +0.83% |
| 24-11-2025 | $671,07 | +2.33% |
| 23-11-2025 | $655,81 | +0.71% |
| 22-11-2025 | $651,19 | -1.52% |
| 21-11-2025 | $661,21 | +0.92% |
| 20-11-2025 | $655,17 | -2.30% |
| 19-11-2025 | $670,58 | +1.33% |
| 18-11-2025 | $661,75 | -0.88% |
| 17-11-2025 | $667,63 | -1.66% |
| 16-11-2025 | $678,87 | +1.22% |
| 15-11-2025 | $670,71 | -0.66% |
| 14-11-2025 | $675,15 | +0.06% |
| 13-11-2025 | $674,73 | -1.11% |
| 12-11-2025 | $682,27 | -0.23% |
| 11-11-2025 | $683,86 | +0.17% |
| 10-11-2025 | $682,73 | +3.45% |
| 09-11-2025 | $659,94 | +1.70% |
| 08-11-2025 | $648,90 | -3.60% |
| 07-11-2025 | $673,12 | +0.03% |
| 06-11-2025 | $672,90 | -0.93% |
| 05-11-2025 | $679,23 | +0.42% |
| 04-11-2025 | $676,38 | -1.05% |
| 03-11-2025 | $683,54 | -0.80% |
| 02-11-2025 | $689,08 | -0.22% |
| 01-11-2025 | $690,60 | +1.16% |
| 31-10-2025 | $682,71 | -0.48% |
| 30-10-2025 | $685,99 | -0.27% |
| 29-10-2025 | $687,87 | -0.13% |