Select STOXX Europe Aerospace & Defense ETF (EUAD)
BATS: EUAD · Real-Time Price · USD
33.48
-0.47 (-1.38%)
At close: Apr 23, 2025, 4:00 PM
32.60
-0.88 (-2.63%)
Pre-market: Apr 24, 2025, 4:01 AM EDT
EUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.46 | 33.80 | 33.22 | 33.48 | 33.48 | -1.38% | 589,605 |
| Apr 22, 2025 | 33.89 | 34.12 | 33.71 | 33.95 | 33.95 | 0.59% | 325,470 |
| Apr 21, 2025 | 34.36 | 34.36 | 33.45 | 33.75 | 33.75 | -0.03% | 329,229 |
| Apr 17, 2025 | 33.73 | 34.10 | 33.46 | 33.76 | 33.76 | -0.68% | 303,765 |
| Apr 16, 2025 | 33.93 | 34.29 | 33.82 | 33.99 | 33.99 | -0.87% | 1,443,019 |
| Apr 15, 2025 | 33.90 | 34.30 | 33.88 | 34.29 | 34.29 | 2.36% | 791,514 |
| Apr 14, 2025 | 33.19 | 33.53 | 32.99 | 33.50 | 33.50 | 2.63% | 449,519 |
| Apr 11, 2025 | 32.22 | 32.79 | 32.00 | 32.64 | 32.64 | 1.08% | 416,338 |
| Apr 10, 2025 | 31.92 | 32.50 | 31.62 | 32.29 | 32.29 | 0.09% | 399,869 |
| Apr 9, 2025 | 30.30 | 32.55 | 30.10 | 32.26 | 32.26 | 6.29% | 679,313 |
| Apr 8, 2025 | 31.49 | 31.56 | 30.02 | 30.35 | 30.35 | 2.43% | 655,257 |
| Apr 7, 2025 | 29.59 | 31.08 | 29.27 | 29.63 | 29.63 | -2.37% | 1,171,985 |
| Apr 4, 2025 | 31.89 | 31.92 | 30.35 | 30.35 | 30.35 | -10.47% | 1,238,161 |
| Apr 3, 2025 | 33.85 | 34.34 | 33.83 | 33.90 | 33.90 | 1.19% | 620,152 |
| Apr 2, 2025 | 33.31 | 33.67 | 33.16 | 33.50 | 33.50 | -1.93% | 488,181 |
| Apr 1, 2025 | 33.80 | 34.21 | 33.63 | 34.16 | 34.16 | 1.88% | 859,040 |
| Mar 31, 2025 | 33.28 | 33.60 | 33.00 | 33.53 | 33.53 | -0.47% | 618,073 |
| Mar 28, 2025 | 34.02 | 34.04 | 33.40 | 33.69 | 33.69 | -1.89% | 537,074 |
| Mar 27, 2025 | 34.28 | 34.51 | 34.15 | 34.34 | 34.34 | -0.15% | 251,125 |
| Mar 26, 2025 | 34.54 | 34.77 | 34.26 | 34.39 | 34.39 | -0.95% | 478,098 |
| Mar 25, 2025 | 34.75 | 34.75 | 34.50 | 34.72 | 34.72 | 1.17% | 508,888 |
| Mar 24, 2025 | 34.45 | 34.57 | 34.06 | 34.32 | 34.32 | 0.26% | 850,129 |
| Mar 21, 2025 | 34.17 | 34.35 | 33.86 | 34.23 | 34.23 | -0.78% | 730,430 |
| Mar 20, 2025 | 34.48 | 34.74 | 34.31 | 34.50 | 34.50 | -3.14% | 960,525 |
| Mar 19, 2025 | 35.44 | 35.77 | 35.05 | 35.62 | 35.62 | -1.22% | 1,177,592 |
| Mar 18, 2025 | 35.46 | 36.10 | 35.30 | 36.06 | 36.06 | 1.46% | 1,536,025 |
| Mar 17, 2025 | 35.37 | 35.54 | 35.22 | 35.54 | 35.54 | 0.48% | 1,423,357 |
| Mar 14, 2025 | 34.88 | 35.37 | 34.59 | 35.37 | 35.37 | 4.49% | 1,057,281 |
| Mar 13, 2025 | 33.79 | 33.91 | 33.46 | 33.85 | 33.85 | -1.17% | 811,048 |
| Mar 12, 2025 | 33.90 | 34.26 | 33.55 | 34.25 | 34.25 | 3.41% | 990,678 |
| Mar 11, 2025 | 33.07 | 33.22 | 32.63 | 33.12 | 33.12 | 1.44% | 838,172 |
| Mar 10, 2025 | 33.10 | 33.15 | 32.20 | 32.65 | 32.65 | -3.40% | 1,065,441 |
| Mar 7, 2025 | 33.96 | 34.13 | 32.88 | 33.80 | 33.80 | -2.11% | 1,115,732 |
| Mar 6, 2025 | 34.45 | 34.76 | 34.33 | 34.53 | 34.53 | -1.34% | 1,693,289 |
| Mar 5, 2025 | 34.16 | 35.15 | 34.13 | 35.00 | 35.00 | 2.43% | 1,567,163 |
| Mar 4, 2025 | 32.76 | 34.24 | 32.25 | 34.17 | 34.17 | 0.92% | 2,138,300 |
| Mar 3, 2025 | 33.44 | 33.86 | 32.95 | 33.86 | 33.86 | 9.47% | 2,344,089 |
| Feb 28, 2025 | 30.29 | 30.93 | 30.06 | 30.93 | 30.93 | 3.13% | 427,232 |
| Feb 27, 2025 | 30.11 | 30.18 | 29.72 | 29.99 | 29.99 | 2.08% | 861,543 |
| Feb 26, 2025 | 29.55 | 29.58 | 29.33 | 29.38 | 29.38 | 0.14% | 239,462 |
| Feb 25, 2025 | 29.27 | 29.41 | 28.90 | 29.34 | 29.34 | 2.34% | 320,603 |
| Feb 24, 2025 | 28.77 | 28.89 | 28.36 | 28.67 | 28.67 | 2.39% | 272,784 |
| Feb 21, 2025 | 28.60 | 28.60 | 27.95 | 28.00 | 28.00 | -2.13% | 132,953 |
| Feb 20, 2025 | 29.15 | 29.15 | 28.51 | 28.61 | 28.61 | -2.32% | 146,634 |
| Feb 19, 2025 | 29.65 | 29.70 | 29.13 | 29.29 | 29.29 | -0.17% | 176,235 |
| Feb 18, 2025 | 29.04 | 32.53 | 29.04 | 29.34 | 29.34 | 5.23% | 296,341 |
| Feb 14, 2025 | 27.91 | 28.12 | 27.86 | 27.88 | 27.88 | 1.62% | 12,308 |
| Feb 13, 2025 | 27.32 | 27.58 | 27.32 | 27.44 | 27.44 | 1.92% | 16,743 |
| Feb 12, 2025 | 26.89 | 27.15 | 26.89 | 26.92 | 26.92 | - | 11,404 |
| Feb 11, 2025 | 26.77 | 26.92 | 26.77 | 26.92 | 26.92 | 1.28% | 720 |