SPDR S&P 500 ETF (Ondo Tokenized ETF)
SPYON
Rank #1103
$683.67
Updated 1 months ago
Market Cap
$25.50M
24h Volume
$1.84M
Avg Volume (90d)
$907.44K
24h High/Low
$684.02
$680.94
$680.94
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $683.67 | $684.02 | $680.94 | $683.67 | $1.84M | $25.50M |
| Dec 2, 2025 | $681.17 | $683.96 | $680.35 | $683.17 | $1.94M | $25.41M |
| Dec 1, 2025 | $683.11 | $683.87 | $679.07 | $681.19 | $1.60M | $25.37M |
| Nov 30, 2025 | $684.64 | $684.64 | $682.11 | $682.85 | $1.41M | $25.46M |
| Nov 29, 2025 | $682.03 | $684.74 | $682.03 | $683.73 | $1.54M | $25.48M |
| Nov 28, 2025 | $680.48 | $683.50 | $679.37 | $682.12 | $1.61M | $25.37M |
| Nov 27, 2025 | $678.79 | $681.73 | $678.79 | $681.44 | $1.61M | $25.32M |
| Nov 26, 2025 | $673.82 | $680.80 | $673.82 | $679.00 | $1.94M | $25.18M |
| Nov 25, 2025 | $668.27 | $673.58 | $664.63 | $673.53 | $1.92M | $24.87M |
| Nov 24, 2025 | $654.15 | $668.20 | $654.09 | $668.20 | $2.21M | $24.65M |
| Nov 23, 2025 | $653.38 | $654.24 | $653.35 | $654.16 | $1.41M | $24.34M |
| Nov 22, 2025 | $657.82 | $659.10 | $653.30 | $653.52 | $2.35M | $24.42M |
| Nov 21, 2025 | $652.05 | $661.68 | $651.42 | $657.88 | $3.84M | $24.29M |
| Nov 20, 2025 | $661.03 | $673.72 | $650.69 | $651.68 | $1.82M | $24.62M |
| Nov 19, 2025 | $659.53 | $661.99 | $655.33 | $661.88 | $1.28M | $24.41M |
| Nov 18, 2025 | $664.75 | $665.62 | $652.75 | $652.75 | $1.32M | $24.47M |
| Nov 17, 2025 | $670.17 | $674.32 | $663.66 | $665.28 | $1.39M | $24.83M |
| Nov 16, 2025 | $670.14 | $672.52 | $670.12 | $670.17 | $1.35M | $24.81M |
| Nov 15, 2025 | $672.05 | $673.57 | $670.04 | $670.04 | $1.44M | $24.83M |
| Nov 14, 2025 | $671.26 | $673.87 | $666.05 | $671.97 | $1.50M | $24.82M |
| Nov 13, 2025 | $682.23 | $685.66 | $670.19 | $670.98 | $1.01M | $25.17M |
| Nov 12, 2025 | $683.96 | $686.75 | $682.70 | $684.07 | $2.26M | $25.35M |
| 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 |