SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF (CERY)

CERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	28.49	28.60	28.49	28.59	28.59	0.85%	33,293
Sep 12, 2025	28.44	28.46	28.34	28.35	28.35	0.53%	35,259
Sep 11, 2025	28.04	28.24	28.04	28.20	28.20	-0.19%	60,315
Sep 10, 2025	28.23	28.28	28.14	28.25	28.25	0.51%	152,352
Sep 9, 2025	28.05	28.26	28.05	28.11	28.11	0.04%	32,614
Sep 8, 2025	28.05	28.16	28.03	28.10	28.10	0.54%	36,500
Sep 5, 2025	28.01	28.02	27.89	27.95	27.95	-0.32%	20,653
Sep 4, 2025	28.01	28.08	27.94	28.04	28.04	-0.67%	60,303
Sep 3, 2025	28.30	28.30	28.19	28.23	28.23	-0.46%	33,275
Sep 2, 2025	28.18	28.37	28.10	28.36	28.36	1.14%	24,653
Aug 29, 2025	27.87	28.06	27.87	28.04	28.04	0.39%	58,944
Aug 28, 2025	27.86	27.96	27.77	27.93	27.93	0.43%	102,812
Aug 27, 2025	27.57	27.82	27.57	27.81	27.81	0.14%	87,212
Aug 26, 2025	27.74	27.82	27.72	27.77	27.77	-0.50%	21,616
Aug 25, 2025	28.04	28.04	27.88	27.91	27.91	0.18%	49,626
Aug 22, 2025	27.61	27.88	27.61	27.86	27.86	0.83%	46,682
Aug 21, 2025	27.41	27.65	27.41	27.63	27.63	0.67%	33,981
Aug 20, 2025	27.06	27.47	27.06	27.45	27.45	0.68%	54,079
Aug 19, 2025	27.30	27.31	27.18	27.26	27.26	-0.33%	48,188
Aug 18, 2025	27.25	27.40	27.20	27.35	27.35	0.18%	27,424
Aug 15, 2025	27.25	27.35	27.20	27.30	27.30	0.14%	15,699
Aug 14, 2025	27.22	27.30	27.21	27.26	27.26	-0.13%	54,420
Aug 13, 2025	27.53	27.53	26.61	27.30	27.30	-0.12%	628,423
Aug 12, 2025	27.26	27.38	27.24	27.33	27.33	-0.04%	86,407
Aug 11, 2025	27.36	27.39	27.25	27.34	27.34	-0.07%	3,495,246
Aug 8, 2025	27.52	27.52	27.30	27.36	27.36	0.04%	28,970
Aug 7, 2025	27.37	27.37	27.26	27.35	27.35	0.40%	21,229
Aug 6, 2025	27.38	27.42	27.19	27.24	27.24	0.11%	36,128
Aug 5, 2025	27.38	27.38	27.21	27.21	27.21	-0.48%	14,926
Aug 4, 2025	27.26	27.40	27.21	27.34	27.34	0.07%	64,906
Aug 1, 2025	27.51	27.51	27.25	27.32	27.32	-0.68%	17,744
Jul 31, 2025	27.73	27.73	27.41	27.51	27.51	-0.76%	42,447
Jul 30, 2025	28.12	28.12	27.59	27.72	27.72	-1.42%	70,485
Jul 29, 2025	27.93	28.22	27.92	28.12	28.12	0.68%	48,104
Jul 28, 2025	28.00	28.00	27.76	27.93	27.93	0.22%	59,045
Jul 25, 2025	27.96	27.98	27.83	27.87	27.87	-0.76%	36,877
Jul 24, 2025	28.09	28.11	27.99	28.08	28.08	0.05%	67,232
Jul 23, 2025	28.11	28.11	28.02	28.07	28.07	0.02%	73,331
Jul 22, 2025	28.03	28.07	27.95	28.07	28.07	0.12%	41,204
Jul 21, 2025	28.00	28.07	27.95	28.03	28.03	0.07%	102,550
Jul 18, 2025	28.14	28.20	28.00	28.01	28.01	0.61%	66,071
Jul 17, 2025	27.67	27.92	27.67	27.84	27.84	0.29%	33,663
Jul 16, 2025	27.61	27.78	27.55	27.76	27.76	0.29%	53,564
Jul 15, 2025	27.68	27.76	27.57	27.68	27.68	-0.11%	66,862
Jul 14, 2025	28.13	28.13	27.63	27.71	27.71	-0.66%	106,465
Jul 11, 2025	27.80	27.93	27.72	27.90	27.90	0.85%	46,478
Jul 10, 2025	27.80	27.80	27.49	27.66	27.66	0.19%	2,407,408
Jul 9, 2025	27.53	27.70	27.53	27.61	27.61	0.06%	34,502
Jul 8, 2025	27.50	27.74	27.36	27.59	27.59	0.47%	27,161
Jul 7, 2025	27.50	27.53	27.27	27.46	27.46	-0.65%	24,319

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.