Select STOXX Europe Aerospace & Defense ETF (EUAD)
BATS: EUAD · Real-Time Price · USD
33.69
-0.65 (-1.89%)
At close: Mar 28, 2025, 4:00 PM
33.62
-0.07 (-0.21%)
After-hours: Mar 28, 2025, 7:56 PM EST
EUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.02 | 34.04 | 33.40 | 33.69 | 33.69 | -1.89% | 534,139 |
| 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 |
| Feb 10, 2025 | 26.58 | 26.68 | 26.52 | 26.58 | 26.58 | - | 3,786 |
| Feb 7, 2025 | 26.60 | 26.63 | 26.48 | 26.58 | 26.58 | 0.26% | 49,401 |
| Feb 6, 2025 | 26.52 | 26.60 | 26.51 | 26.51 | 26.51 | -1.80% | 1,611 |
| Feb 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.07% | 67 |
| Feb 4, 2025 | 26.59 | 26.73 | 26.59 | 26.71 | 26.71 | -0.11% | 420 |
| Feb 3, 2025 | 26.70 | 26.74 | 26.58 | 26.74 | 26.74 | -0.06% | 722 |
| Jan 31, 2025 | 26.85 | 26.85 | 26.76 | 26.76 | 26.76 | 0.57% | 398 |
| Jan 30, 2025 | 26.81 | 26.81 | 26.60 | 26.60 | 26.60 | 0.35% | 582 |
| Jan 29, 2025 | 26.64 | 26.64 | 26.51 | 26.51 | 26.51 | -0.68% | 2,069 |
| Jan 28, 2025 | 26.74 | 26.81 | 26.64 | 26.69 | 26.69 | -0.04% | 9,306 |
| Jan 27, 2025 | 26.86 | 26.86 | 26.62 | 26.70 | 26.70 | -0.38% | 2,539 |
| Jan 24, 2025 | 26.85 | 26.87 | 26.79 | 26.81 | 26.81 | -0.17% | 2,392 |
| Jan 23, 2025 | 26.65 | 26.89 | 26.65 | 26.85 | 26.85 | 1.67% | 4,329 |
| Jan 22, 2025 | 26.41 | 26.44 | 26.40 | 26.41 | 26.41 | 1.13% | 1,776 |
| Jan 21, 2025 | 25.92 | 26.14 | 25.92 | 26.11 | 26.11 | 2.64% | 1,946 |
| Jan 17, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | 1.04% | 380 |
| Jan 16, 2025 | 25.21 | 25.21 | 25.11 | 25.18 | 25.18 | 1.83% | 4,202 |