SP500 xStock
SPYX
Rank #1659
$681.48
Updated 9 days ago
Market Cap
$10.87M
24h Volume
$350.39K
Avg Volume (90d)
$743.98K
24h High/Low
$682.73
$678.09
$678.09
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Real World Assets (RWA)
Tokenized Assets
BackedFi xStocks Ecosystem
Tokenized Exchange-Traded Funds (ETFs)
Chains
Ethereum
0x90a2a4c76b5d8c0...
Solana
XsoCS1TfEyfFhfvj8...
Arbitrum One
0x90a2a4c76b5d8c0...
Binance Smart Chain
0x90a2a4c76b5d8c0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $681.48 | $682.73 | $678.09 | $681.48 | $350.39K | $10.87M |
| Nov 10, 2025 | $672.94 | $672.94 | $672.94 | $672.94 | $213.04K | $10.76M |
| Nov 9, 2025 | $671.27 | $671.27 | $671.27 | $671.27 | $180.52K | $10.74M |
| Nov 8, 2025 | $671.44 | $671.44 | $671.44 | $671.44 | $426.45K | $10.75M |
| Nov 7, 2025 | $671.36 | $671.36 | $671.36 | $671.36 | $342.72K | $10.67M |
| Nov 6, 2025 | $679.19 | $679.19 | $679.19 | $679.19 | $304.68K | $10.65M |
| Nov 5, 2025 | $676.46 | $676.46 | $676.46 | $676.46 | $462.05K | $11.12M |
| Nov 4, 2025 | $683.07 | $683.07 | $683.07 | $683.07 | $537.61K | $11.58M |
| Nov 3, 2025 | $692.09 | $692.09 | $692.09 | $692.09 | $314.68K | $14.70M |
| Nov 2, 2025 | $681.95 | $681.95 | $681.95 | $681.95 | $296.66K | $14.50M |
| Nov 1, 2025 | $683.33 | $683.33 | $683.33 | $683.33 | $348.66K | $14.52M |
| Oct 31, 2025 | $684.89 | $684.89 | $684.89 | $684.89 | $662.16K | $10.54M |
| Oct 30, 2025 | $685.58 | $685.58 | $685.58 | $685.58 | $624.78K | $10.43M |
| Oct 29, 2025 | $687.99 | $687.99 | $687.99 | $687.99 | $660.95K | $10.23M |
| Oct 28, 2025 | $684.88 | $684.88 | $684.88 | $684.88 | $486.92K | $9.95M |
| Oct 27, 2025 | $675.29 | $675.29 | $675.29 | $675.29 | $176.84K | $9.78M |
| Oct 26, 2025 | $674.37 | $674.37 | $674.37 | $674.37 | $104.43K | $9.77M |
| Oct 25, 2025 | $677.58 | $677.58 | $677.58 | $677.58 | $1.08M | $9.81M |
| Oct 24, 2025 | $672.12 | $672.12 | $672.12 | $672.12 | $528.30K | $9.61M |
| Oct 23, 2025 | $671.57 | $671.57 | $671.57 | $671.57 | $565.73K | $9.77M |
| Oct 22, 2025 | $670.95 | $670.95 | $670.95 | $670.95 | $488.43K | $9.68M |
| Oct 21, 2025 | $671.82 | $671.82 | $671.82 | $671.82 | $536.02K | $9.81M |
| Oct 20, 2025 | $668.68 | $668.68 | $668.68 | $668.68 | $214.48K | $10.03M |
| Oct 19, 2025 | $668.48 | $668.48 | $668.48 | $668.48 | $251.85K | $10.03M |
| Oct 18, 2025 | $663.66 | $663.66 | $663.66 | $663.66 | $760.19K | $9.96M |
| Oct 17, 2025 | $660.87 | $660.87 | $660.87 | $660.87 | $827.35K | $9.45M |
| Oct 16, 2025 | $665.36 | $665.36 | $665.36 | $665.36 | $657.58K | $9.20M |
| Oct 15, 2025 | $664.16 | $664.16 | $664.16 | $664.16 | $1.28M | $9.16M |
| Oct 14, 2025 | $665.21 | $665.21 | $665.21 | $665.21 | $759.60K | $9.12M |
| Oct 13, 2025 | $665.91 | $665.91 | $665.91 | $665.91 | $807.15K | $9.08M |
| Oct 12, 2025 | $662.13 | $662.13 | $662.13 | $662.13 | $679.41K | $9.03M |
| Oct 11, 2025 | $652.28 | $652.28 | $652.28 | $652.28 | $1.16M | $8.92M |
| Oct 10, 2025 | $673.27 | $673.27 | $673.27 | $673.27 | $570.30K | $8.77M |
| Oct 9, 2025 | $675.12 | $675.12 | $675.12 | $675.12 | $521.69K | $8.70M |
| Oct 8, 2025 | $669.23 | $669.23 | $669.23 | $669.23 | $412.48K | $8.62M |
| Oct 7, 2025 | $669.94 | $669.94 | $669.94 | $669.94 | $429.54K | $8.62M |
| Oct 6, 2025 | $670.39 | $670.39 | $670.39 | $670.39 | $310.20K | $8.84M |
| Oct 5, 2025 | $668.69 | $668.69 | $668.69 | $668.69 | $217.05K | $8.81M |
| Oct 4, 2025 | $671.44 | $671.44 | $671.44 | $671.44 | $516.67K | $8.85M |
| Oct 3, 2025 | $672.88 | $672.88 | $672.88 | $672.88 | $396.93K | $8.29M |
| Oct 2, 2025 | $671.43 | $671.43 | $671.43 | $671.43 | $504.15K | $8.25M |
| Oct 1, 2025 | $665.42 | $665.42 | $665.42 | $665.42 | $368.50K | $8.17M |
| Sep 30, 2025 | $663.93 | $663.93 | $663.93 | $663.93 | $3.25M | $8.10M |
| Sep 29, 2025 | $662.64 | $662.64 | $662.64 | $662.64 | $1.12M | $7.85M |
| Sep 28, 2025 | $662.49 | $662.49 | $662.49 | $662.49 | $991.74K | $7.85M |
| Sep 27, 2025 | $662.74 | $662.74 | $662.74 | $662.74 | $1.57M | $7.85M |
| Sep 26, 2025 | $657.75 | $657.75 | $657.75 | $657.75 | $1.50M | $7.96M |
| Sep 25, 2025 | $661.65 | $661.65 | $661.65 | $661.65 | $1.15M | $7.83M |
| Sep 24, 2025 | $663.12 | $663.12 | $663.12 | $663.12 | $466.68K | $7.84M |
| Sep 23, 2025 | $667.62 | $667.62 | $667.62 | $667.62 | $568.40K | $7.90M |
| Sep 22, 2025 | $662.49 | $662.49 | $662.49 | $662.49 | $255.43K | $7.64M |
| Sep 21, 2025 | $663.65 | $663.65 | $663.65 | $663.65 | $216.27K | $7.65M |
| Sep 20, 2025 | $664.55 | $664.55 | $664.55 | $664.55 | $1.31M | $7.66M |
| Sep 19, 2025 | $663.90 | $663.90 | $663.90 | $663.90 | $1.20M | $7.51M |
| Sep 18, 2025 | $661.01 | $661.01 | $661.01 | $661.01 | $989.35K | $7.48M |
| Sep 17, 2025 | $660.25 | $660.25 | $660.25 | $660.25 | $593.60K | $7.59M |
| Sep 16, 2025 | $661.52 | $661.52 | $661.52 | $661.52 | $654.58K | $7.44M |
| Sep 15, 2025 | $663.14 | $663.14 | $663.14 | $663.14 | $1.21M | $7.42M |
| Sep 14, 2025 | $661.23 | $661.23 | $661.23 | $661.23 | $246.21K | $7.39M |
| Sep 13, 2025 | $660.01 | $660.01 | $660.01 | $660.01 | $787.35K | $7.37M |
| Sep 12, 2025 | $660.20 | $660.20 | $660.20 | $660.20 | $656.68K | $6.62M |
| Sep 11, 2025 | $653.82 | $653.82 | $653.82 | $653.82 | $1.07M | $6.50M |
| Sep 10, 2025 | $651.00 | $651.00 | $651.00 | $651.00 | $962.13K | $6.19M |
| Sep 9, 2025 | $648.71 | $648.71 | $648.71 | $648.71 | $714.77K | $6.27M |
| Sep 8, 2025 | $646.90 | $646.90 | $646.90 | $646.90 | $777.31K | $6.24M |
| Sep 7, 2025 | $646.21 | $646.21 | $646.21 | $646.21 | $180.50K | $6.24M |
| Sep 6, 2025 | $646.57 | $646.57 | $646.57 | $646.57 | $1.15M | $6.24M |
| Sep 5, 2025 | $648.90 | $648.90 | $648.90 | $648.90 | $1.37M | $6.12M |
| Sep 4, 2025 | $643.46 | $643.46 | $643.46 | $643.46 | $1.14M | $6.07M |
| Sep 3, 2025 | $640.92 | $640.92 | $640.92 | $640.92 | $1.48M | $6.05M |
| Sep 2, 2025 | $644.32 | $644.32 | $644.32 | $644.32 | $574.49K | $6.01M |
| Sep 1, 2025 | $644.89 | $644.89 | $644.89 | $644.89 | $516.10K | $6.01M |
| Aug 31, 2025 | $645.08 | $645.08 | $645.08 | $645.08 | $518.11K | $6.01M |
| Aug 30, 2025 | $644.95 | $644.95 | $644.95 | $644.95 | $2.04M | $6.01M |
| Aug 29, 2025 | $648.53 | $648.53 | $648.53 | $648.53 | $860.32K | $5.74M |
| Aug 28, 2025 | $645.19 | $645.19 | $645.19 | $645.19 | $1.01M | $5.70M |
| Aug 27, 2025 | $645.43 | $645.43 | $645.43 | $645.43 | $957.12K | $5.66M |
| Aug 26, 2025 | $642.87 | $642.87 | $642.87 | $642.87 | $1.50M | $5.64M |
| Aug 25, 2025 | $645.43 | $645.43 | $645.43 | $645.43 | $745.79K | $5.66M |
| Aug 24, 2025 | $645.31 | $645.31 | $645.31 | $645.31 | $383.28K | $5.66M |
| Aug 23, 2025 | $645.30 | $645.30 | $645.30 | $645.30 | $1.65M | $5.66M |
| Aug 22, 2025 | $635.19 | $635.19 | $635.19 | $635.19 | $1.33M | $5.57M |