SP500 xStock
SPYX
Rank #1659
$682.93
Updated 28 days ago
Market Cap
$11.29M
24h Volume
$1.77M
Avg Volume (90d)
$886.54K
24h High/Low
$684.52
$680.36
$680.36
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $682.93 | $684.52 | $680.36 | $682.93 | $1.77M | $11.29M |
| Dec 2, 2025 | $680.65 | $683.18 | $679.89 | $682.13 | $1.93M | $11.08M |
| Dec 1, 2025 | $688.36 | $688.36 | $679.33 | $680.70 | $1.95M | $11.01M |
| Nov 30, 2025 | $686.26 | $691.59 | $686.26 | $688.60 | $1.77M | $11.07M |
| Nov 29, 2025 | $683.97 | $690.22 | $683.97 | $686.55 | $1.62M | $11.06M |
| Nov 28, 2025 | $679.63 | $684.10 | $679.53 | $684.10 | $1.89M | $11.03M |
| Nov 27, 2025 | $679.57 | $679.80 | $679.36 | $679.64 | $1.81M | $11.18M |
| Nov 26, 2025 | $674.61 | $680.91 | $674.61 | $679.47 | $2.02M | $11.14M |
| Nov 25, 2025 | $668.40 | $674.75 | $666.10 | $674.52 | $2.00M | $10.98M |
| Nov 24, 2025 | $661.84 | $668.83 | $660.20 | $668.05 | $2.07M | $10.82M |
| Nov 23, 2025 | $665.04 | $666.42 | $661.67 | $666.42 | $1.27M | $10.71M |
| Nov 22, 2025 | $659.69 | $665.13 | $659.20 | $664.72 | $1.45M | $10.68M |
| Nov 21, 2025 | $652.08 | $660.39 | $651.29 | $659.30 | $2.46M | $10.55M |
| Nov 20, 2025 | $664.87 | $673.22 | $651.40 | $651.50 | $2.09M | $10.81M |
| Nov 19, 2025 | $659.88 | $664.46 | $658.89 | $662.98 | $2.22M | $10.62M |
| Nov 18, 2025 | $665.67 | $666.14 | $657.49 | $659.26 | $2.56M | $10.57M |
| Nov 17, 2025 | $673.66 | $675.81 | $662.56 | $665.60 | $1.08M | $10.67M |
| Nov 16, 2025 | $672.40 | $674.70 | $672.24 | $672.42 | $330.61K | $10.70M |
| Nov 15, 2025 | $672.58 | $674.10 | $672.14 | $672.73 | $640.52K | $10.69M |
| Nov 14, 2025 | $672.51 | $674.09 | $665.38 | $672.14 | $925.76K | $10.64M |
| Nov 13, 2025 | $682.43 | $685.35 | $671.23 | $672.36 | $708.18K | $10.73M |
| Nov 12, 2025 | $682.04 | $685.59 | $681.83 | $682.80 | $316.92K | $10.80M |
| 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 |