Select STOXX Europe Aerospace & Defense ETF (EUAD)

BATS: EUAD · Real-Time Price · USD

Compare

47.90

+0.58 (1.23%)

At close: Jan 16, 2026, 4:00 PM EST

48.18

+0.28 (0.58%)

After-hours: Jan 16, 2026, 8:00 PM EST

EUAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	47.90	48.04	47.39	47.90	47.90	1.23%	85,061
Jan 15, 2026	47.29	47.35	46.86	47.32	47.32	-0.65%	124,319
Jan 14, 2026	48.15	48.15	47.22	47.63	47.63	-1.35%	97,160
Jan 13, 2026	48.02	48.42	47.83	48.28	48.28	0.35%	75,401
Jan 12, 2026	48.44	48.44	47.81	48.11	48.11	0.69%	137,344
Jan 9, 2026	47.50	47.79	47.15	47.78	47.78	0.93%	90,733
Jan 8, 2026	47.11	47.47	47.00	47.34	47.34	1.05%	82,596
Jan 7, 2026	46.19	46.93	46.19	46.85	46.85	2.49%	82,077
Jan 6, 2026	45.98	45.98	45.05	45.71	45.71	0.59%	67,215
Jan 5, 2026	44.70	45.44	44.70	45.44	45.44	4.20%	924,890
Jan 2, 2026	42.84	43.61	42.84	43.61	43.61	3.51%	345,718
Dec 31, 2025	42.26	42.31	42.07	42.13	42.13	-0.31%	145,934
Dec 30, 2025	42.00	42.41	41.98	42.26	42.26	0.96%	200,588
Dec 29, 2025	41.69	42.01	41.69	41.86	41.69	-1.48%	322,047
Dec 26, 2025	42.28	42.75	42.28	42.49	42.32	0.28%	141,727
Dec 24, 2025	42.31	42.48	42.31	42.37	42.20	-0.19%	48,279
Dec 23, 2025	42.13	42.56	42.13	42.45	42.28	0.33%	178,169
Dec 22, 2025	42.37	42.40	42.03	42.31	42.14	-0.21%	258,915
Dec 19, 2025	42.23	42.50	42.23	42.40	42.23	1.34%	239,628
Dec 18, 2025	41.20	41.99	41.20	41.84	41.67	2.17%	275,101
Dec 17, 2025	41.26	41.40	40.80	40.95	40.78	-	211,386
Dec 16, 2025	40.60	41.06	40.52	40.95	40.78	-0.78%	252,206
Dec 15, 2025	41.58	41.77	41.22	41.27	41.10	-0.60%	269,371
Dec 12, 2025	41.50	41.84	41.41	41.52	41.35	0.17%	240,644
Dec 11, 2025	41.59	41.76	41.31	41.45	41.28	-0.34%	236,489
Dec 10, 2025	41.23	41.70	41.09	41.59	41.42	-0.14%	187,035
Dec 9, 2025	41.93	41.93	41.59	41.65	41.48	-0.74%	371,893
Dec 8, 2025	41.18	41.96	41.18	41.96	41.79	2.87%	363,973
Dec 5, 2025	41.06	41.27	40.68	40.79	40.63	0.07%	300,451
Dec 4, 2025	40.59	40.87	40.57	40.76	40.60	0.10%	197,653
Dec 3, 2025	40.34	40.80	40.34	40.72	40.56	1.88%	357,105
Dec 2, 2025	39.65	40.16	39.65	39.97	39.81	0.81%	342,396
Dec 1, 2025	39.75	40.06	39.65	39.65	39.49	-1.86%	1,162,242
Nov 28, 2025	40.98	40.98	40.35	40.40	40.24	-0.30%	228,235
Nov 26, 2025	40.32	40.74	40.32	40.52	40.36	0.50%	404,567
Nov 25, 2025	39.87	40.33	39.57	40.32	40.16	2.54%	768,915
Nov 24, 2025	39.85	40.02	39.09	39.32	39.16	-3.13%	848,285
Nov 21, 2025	40.97	41.08	40.46	40.59	40.43	-2.15%	631,170
Nov 20, 2025	42.46	42.72	41.34	41.48	41.31	-0.24%	251,093
Nov 19, 2025	41.75	42.12	41.47	41.58	41.41	-2.96%	383,895
Nov 18, 2025	43.03	43.39	42.61	42.85	42.68	-1.02%	492,657
Nov 17, 2025	43.68	43.88	43.16	43.29	43.12	0.09%	193,135
Nov 14, 2025	43.00	43.44	42.87	43.25	43.08	-1.64%	292,439
Nov 13, 2025	44.28	44.56	43.87	43.97	43.79	-	186,289
Nov 12, 2025	43.63	44.00	43.55	43.97	43.79	0.18%	239,734
Nov 11, 2025	43.63	44.01	43.63	43.89	43.71	-1.33%	121,998
Nov 10, 2025	44.36	44.49	44.16	44.48	44.30	1.51%	148,696
Nov 7, 2025	43.16	43.91	43.09	43.82	43.64	1.36%	295,591
Nov 6, 2025	43.50	43.82	42.80	43.23	43.06	-1.05%	622,475
Nov 5, 2025	43.54	43.90	43.51	43.69	43.51	-0.36%	193,759