Select STOXX Europe Aerospace & Defense ETF (EUAD)
BATS: EUAD · Real-Time Price · USD
46.92
+0.29 (0.62%)
At close: Feb 26, 2026, 4:00 PM EST
46.86
-0.06 (-0.13%)
Pre-market: Feb 27, 2026, 6:21 AM EST
EUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 46.87 | 47.03 | 46.47 | 46.92 | 46.92 | 0.62% | 45,265 |
| Feb 25, 2026 | 46.88 | 46.88 | 46.20 | 46.63 | 46.63 | -0.15% | 51,848 |
| Feb 24, 2026 | 46.66 | 46.73 | 46.08 | 46.70 | 46.70 | -0.06% | 42,452 |
| Feb 23, 2026 | 47.15 | 47.24 | 46.54 | 46.73 | 46.73 | -1.77% | 648,380 |
| Feb 20, 2026 | 47.24 | 47.63 | 47.08 | 47.57 | 47.57 | 0.74% | 25,763 |
| Feb 19, 2026 | 47.10 | 47.26 | 46.54 | 47.22 | 47.22 | -0.51% | 63,807 |
| Feb 18, 2026 | 47.34 | 47.84 | 47.24 | 47.46 | 47.46 | 2.37% | 1,479,819 |
| Feb 17, 2026 | 46.01 | 46.83 | 45.90 | 46.36 | 46.36 | 0.48% | 501,031 |
| Feb 13, 2026 | 45.51 | 46.29 | 45.51 | 46.14 | 46.14 | 3.48% | 403,681 |
| Feb 12, 2026 | 45.00 | 45.23 | 44.21 | 44.59 | 44.59 | 0.04% | 421,768 |
| Feb 11, 2026 | 45.00 | 45.07 | 44.17 | 44.57 | 44.57 | -0.91% | 309,856 |
| Feb 10, 2026 | 45.65 | 45.69 | 44.96 | 44.98 | 44.98 | -2.41% | 371,420 |
| Feb 9, 2026 | 45.31 | 46.09 | 45.29 | 46.09 | 46.09 | 3.50% | 497,031 |
| Feb 6, 2026 | 44.19 | 44.53 | 43.79 | 44.53 | 44.53 | 2.58% | 277,262 |
| Feb 5, 2026 | 44.00 | 44.37 | 43.41 | 43.41 | 43.41 | -1.99% | 667,450 |
| Feb 4, 2026 | 45.54 | 45.77 | 44.10 | 44.29 | 44.29 | -2.53% | 670,546 |
| Feb 3, 2026 | 45.35 | 45.56 | 45.18 | 45.44 | 45.44 | 0.24% | 470,372 |
| Feb 2, 2026 | 45.51 | 45.57 | 45.14 | 45.33 | 45.33 | -0.50% | 718,525 |
| Jan 30, 2026 | 46.03 | 46.23 | 45.47 | 45.56 | 45.56 | -1.77% | 397,515 |
| Jan 29, 2026 | 46.65 | 46.74 | 45.71 | 46.38 | 46.38 | -0.58% | 771,689 |
| Jan 28, 2026 | 46.63 | 46.80 | 46.22 | 46.65 | 46.65 | -2.30% | 607,668 |
| Jan 27, 2026 | 46.98 | 47.83 | 46.91 | 47.75 | 47.75 | 2.03% | 666,915 |
| Jan 26, 2026 | 47.00 | 47.06 | 46.43 | 46.80 | 46.80 | -1.02% | 815,227 |
| Jan 23, 2026 | 46.86 | 47.28 | 46.63 | 47.28 | 47.28 | 2.49% | 661,597 |
| Jan 22, 2026 | 46.99 | 46.99 | 45.87 | 46.13 | 46.13 | -2.06% | 681,314 |
| Jan 21, 2026 | 47.21 | 47.57 | 46.86 | 47.10 | 47.10 | -0.88% | 849,781 |
| Jan 20, 2026 | 47.43 | 47.96 | 47.35 | 47.52 | 47.52 | -0.79% | 2,799,061 |
| Jan 16, 2026 | 47.47 | 47.92 | 47.35 | 47.90 | 47.90 | 1.23% | 646,495 |
| Jan 15, 2026 | 47.18 | 47.36 | 46.86 | 47.32 | 47.32 | -0.65% | 993,683 |
| Jan 14, 2026 | 47.68 | 47.68 | 47.22 | 47.63 | 47.63 | -1.35% | 776,532 |
| Jan 13, 2026 | 48.06 | 48.43 | 47.86 | 48.28 | 48.28 | 0.35% | 528,385 |
| Jan 12, 2026 | 48.17 | 48.35 | 47.81 | 48.11 | 48.11 | 0.69% | 923,301 |
| Jan 9, 2026 | 47.28 | 47.81 | 47.16 | 47.78 | 47.78 | 0.93% | 800,253 |
| Jan 8, 2026 | 47.31 | 47.46 | 47.06 | 47.34 | 47.34 | 1.05% | 2,395,321 |
| Jan 7, 2026 | 46.48 | 46.94 | 46.46 | 46.85 | 46.85 | 2.49% | 770,531 |
| Jan 6, 2026 | 45.70 | 45.80 | 45.05 | 45.71 | 45.71 | 0.59% | 583,360 |
| Jan 5, 2026 | 44.70 | 45.44 | 44.70 | 45.44 | 45.44 | 4.20% | 925,141 |
| 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 |