SPDR S&P 500 ETF (Ondo Tokenized ETF)
SPYON
Rank #1103
$683.57
Updated 8 days ago
Market Cap
$25.19M
24h Volume
$3.34M
Avg Volume (6m)
$662.74K
24h High/Low
$683.57
$680.03
$680.03
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
Tokenized Assets
Ondo Tokenized Assets
Chains
Ethereum
0xfedc5f4a6c38211...
Binance Smart Chain
0x6a708ead7712389...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $683.57 | $683.57 | $680.03 | $683.57 | $3.34M | $25.19M |
| Nov 10, 2025 | $674.53 | $674.53 | $674.53 | $674.53 | $35.48K | $24.86M |
| Nov 9, 2025 | $674.38 | $674.38 | $674.38 | $674.38 | $46.53K | $24.86M |
| Nov 8, 2025 | $673.27 | $673.27 | $673.27 | $673.27 | $409.40K | $24.82M |
| Nov 7, 2025 | $673.27 | $673.27 | $673.27 | $673.27 | $660.88K | $24.81M |
| Nov 6, 2025 | $679.48 | $679.48 | $679.48 | $679.48 | $470.70K | $24.97M |
| Nov 5, 2025 | $675.47 | $675.47 | $675.47 | $675.47 | $445.04K | $24.80M |
| Nov 4, 2025 | $683.25 | $683.25 | $683.25 | $683.25 | $405.69K | $25.09M |
| Nov 3, 2025 | $677.19 | $677.19 | $677.19 | $677.19 | $15.09K | $24.89M |
| Nov 2, 2025 | $682.22 | $682.22 | $682.22 | $682.22 | $12.62K | $25.04M |
| Nov 1, 2025 | $682.71 | $682.71 | $682.71 | $682.71 | $277.81K | $25.06M |
| Oct 31, 2025 | $685.23 | $685.23 | $685.23 | $685.23 | $320.71K | $25.16M |
| Oct 30, 2025 | $687.69 | $687.69 | $687.69 | $687.69 | $233.86K | $25.23M |
| Oct 29, 2025 | $687.73 | $687.73 | $687.73 | $687.73 | $74.97K | $25.25M |
| Oct 28, 2025 | $686.31 | $686.31 | $686.31 | $686.31 | $221.11K | $25.20M |
| Oct 27, 2025 | $675.95 | $675.95 | $675.95 | $675.95 | $25.29K | $24.81M |
| Oct 26, 2025 | $678.29 | $678.29 | $678.29 | $678.29 | $45.15K | $24.90M |
| Oct 25, 2025 | $679.27 | $679.27 | $679.27 | $679.27 | $377.45K | $24.90M |
| Oct 24, 2025 | $673.20 | $673.20 | $673.20 | $673.20 | $413.26K | $24.70M |
| Oct 23, 2025 | $668.35 | $668.35 | $668.35 | $668.35 | $344.44K | $24.51M |
| Oct 22, 2025 | $671.84 | $671.84 | $671.84 | $671.84 | $320.26K | $24.64M |
| Oct 21, 2025 | $672.80 | $672.80 | $672.80 | $672.80 | $217.74K | $24.65M |
| Oct 20, 2025 | $667.62 | $667.62 | $667.62 | $667.62 | $17.88K | $24.44M |
| Oct 19, 2025 | $667.92 | $667.92 | $667.92 | $667.92 | $23.93K | $24.46M |
| Oct 18, 2025 | $665.96 | $665.96 | $665.96 | $665.96 | $226.19K | $24.40M |
| Oct 17, 2025 | $659.43 | $659.43 | $659.43 | $659.43 | $257.31K | $24.14M |
| Oct 16, 2025 | $665.95 | $665.95 | $665.95 | $665.95 | $281.67K | $24.38M |
| Oct 15, 2025 | $664.24 | $664.24 | $664.24 | $664.24 | $324.60K | $24.32M |
| Oct 14, 2025 | $664.01 | $664.01 | $664.01 | $664.01 | $332.35K | $24.28M |
| Oct 13, 2025 | $654.41 | $654.41 | $654.41 | $654.41 | $26.27K | $23.87M |
| Oct 12, 2025 | $655.85 | $655.85 | $655.85 | $655.85 | $8.79K | $23.99M |
| Oct 11, 2025 | $654.63 | $654.63 | $654.63 | $654.63 | $207.33K | $23.93M |
| Oct 10, 2025 | $673.04 | $673.04 | $673.04 | $673.04 | $818.74K | $24.63M |
| Oct 9, 2025 | $674.64 | $674.64 | $674.64 | $674.64 | $417.23K | $24.69M |
| Oct 8, 2025 | $670.13 | $670.13 | $670.13 | $670.13 | $331.75K | $24.52M |
| Oct 7, 2025 | $671.93 | $671.93 | $671.93 | $671.93 | $401.41K | $24.59M |
| Oct 6, 2025 | $670.95 | $670.95 | $670.95 | $670.95 | $19.68K | $24.62M |
| Oct 5, 2025 | $668.74 | $668.74 | $668.74 | $668.74 | $13.62K | $24.56M |
| Oct 4, 2025 | $672.51 | $672.51 | $672.51 | $672.51 | $73.22K | $24.69M |
| Oct 3, 2025 | $670.98 | $670.98 | $670.98 | $670.98 | $149.38K | $24.65M |
| Oct 2, 2025 | $669.01 | $669.01 | $669.01 | $669.01 | $85.27K | $24.59M |
| Oct 1, 2025 | $666.74 | $666.74 | $666.74 | $666.74 | $128.76K | $24.51M |
| Sep 30, 2025 | $663.64 | $663.64 | $663.64 | $663.64 | $278.96K | $24.41M |
| Sep 29, 2025 | $661.53 | $661.53 | $661.53 | $661.53 | $45.60K | $24.23M |
| Sep 28, 2025 | $663.23 | $663.23 | $663.23 | $663.23 | $26.05K | $24.29M |
| Sep 27, 2025 | $663.44 | $663.44 | $663.44 | $663.44 | $740.80K | $24.30M |
| Sep 26, 2025 | $659.08 | $659.08 | $659.08 | $659.08 | $1.04M | $23.73M |
| Sep 25, 2025 | $663.20 | $663.20 | $663.20 | $663.20 | $845.02K | $23.18M |
| Sep 24, 2025 | $664.91 | $664.91 | $664.91 | $664.91 | $1.20M | $22.88M |
| Sep 23, 2025 | $668.03 | $668.03 | $668.03 | $668.03 | $1.93M | $22.27M |
| Sep 22, 2025 | $657.64 | $657.64 | $657.64 | $657.64 | $11.43K | $21.15M |
| Sep 21, 2025 | $657.66 | $657.66 | $657.66 | $657.66 | $37.19K | $21.15M |
| Sep 20, 2025 | $664.10 | $664.10 | $664.10 | $664.10 | $2.82M | $21.36M |
| Sep 19, 2025 | $663.26 | $663.26 | $663.26 | $663.26 | $1.84M | $21.35M |
| Sep 18, 2025 | $661.30 | $661.30 | $661.30 | $661.30 | $1.52M | $19.76M |
| Sep 17, 2025 | $660.11 | $660.11 | $660.11 | $660.11 | $1.35M | $18.58M |
| Sep 16, 2025 | $660.84 | $660.84 | $660.84 | $660.84 | $1.88M | $17.51M |
| Sep 15, 2025 | $657.08 | $657.08 | $657.08 | $657.08 | $48.60K | $15.87M |
| Sep 14, 2025 | $661.47 | $661.47 | $661.47 | $661.47 | $51.31K | $15.98M |
| Sep 13, 2025 | $657.78 | $657.78 | $657.78 | $657.78 | $2.09M | $15.89M |
| Sep 12, 2025 | $657.95 | $657.95 | $657.95 | $657.95 | $2.65M | $14.05M |
| Sep 11, 2025 | $652.98 | $652.98 | $652.98 | $652.98 | $2.13M | $11.52M |
| Sep 10, 2025 | $651.40 | $651.40 | $651.40 | $651.40 | $2.08M | $9.56M |
| Sep 9, 2025 | $649.40 | $649.40 | $649.40 | $649.40 | $2.06M | $7.66M |
| Sep 8, 2025 | $656.96 | $656.96 | $656.96 | $656.96 | $99.27K | $6.13M |
| Sep 7, 2025 | $655.42 | $655.42 | $655.42 | $655.42 | $320.77K | $6.12M |
| Sep 6, 2025 | $646.72 | $646.72 | $646.72 | $646.72 | $2.75M | $5.95M |
| Sep 5, 2025 | $649.56 | $649.56 | $649.56 | $649.56 | $2.00M | $4.19M |
| Sep 4, 2025 | $643.60 | $643.60 | $643.60 | $643.60 | $2.35M | $2.25M |
| Sep 3, 2025 | $641.19 | $641.19 | $641.19 | $641.19 | $2.79K | $1.67K |
| Sep 2, 2025 | $641.19 | $641.19 | $641.19 | $641.19 | $2.79K | $1.67K |