Select STOXX Europe Aerospace & Defense ETF (EUAD)
BATS: EUAD · Real-Time Price · USD
44.52
-0.40 (-0.89%)
At close: Oct 24, 2025, 4:00 PM EDT
44.60
+0.08 (0.18%)
Pre-market: Oct 27, 2025, 7:18 AM EDT
EUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 44.68 | 44.68 | 44.38 | 44.52 | 44.52 | -0.89% | 412,287 |
| Oct 23, 2025 | 44.71 | 44.92 | 44.47 | 44.92 | 44.92 | 0.81% | 214,403 |
| Oct 22, 2025 | 44.85 | 45.07 | 44.11 | 44.56 | 44.56 | - | 266,929 |
| Oct 21, 2025 | 44.64 | 44.64 | 44.32 | 44.56 | 44.56 | 0.29% | 308,726 |
| Oct 20, 2025 | 43.99 | 44.51 | 43.99 | 44.43 | 44.43 | 2.75% | 210,176 |
| Oct 17, 2025 | 43.15 | 43.71 | 42.90 | 43.24 | 43.24 | -1.68% | 466,761 |
| Oct 16, 2025 | 44.47 | 44.66 | 43.83 | 43.98 | 43.98 | 0.32% | 507,761 |
| Oct 15, 2025 | 44.59 | 44.81 | 43.61 | 43.84 | 43.84 | -2.14% | 460,094 |
| Oct 14, 2025 | 44.11 | 45.04 | 44.11 | 44.80 | 44.80 | -0.11% | 399,748 |
| Oct 13, 2025 | 44.86 | 44.98 | 44.60 | 44.85 | 44.85 | -0.29% | 232,112 |
| Oct 10, 2025 | 45.20 | 45.28 | 44.80 | 44.98 | 44.98 | -2.11% | 538,625 |
| Oct 9, 2025 | 46.24 | 46.24 | 45.83 | 45.95 | 45.95 | -1.18% | 775,634 |
| Oct 8, 2025 | 46.50 | 46.51 | 46.26 | 46.50 | 46.50 | 1.75% | 236,909 |
| Oct 7, 2025 | 45.98 | 45.99 | 45.64 | 45.70 | 45.70 | -1.70% | 420,285 |
| Oct 6, 2025 | 46.59 | 46.64 | 46.06 | 46.49 | 46.49 | -1.61% | 660,618 |
| Oct 3, 2025 | 47.64 | 47.64 | 47.10 | 47.25 | 47.25 | 0.17% | 365,521 |
| Oct 2, 2025 | 47.45 | 47.45 | 46.93 | 47.17 | 47.17 | 1.27% | 302,072 |
| Oct 1, 2025 | 46.41 | 46.73 | 46.26 | 46.58 | 46.58 | -0.83% | 395,008 |
| Sep 30, 2025 | 46.55 | 46.97 | 46.30 | 46.97 | 46.97 | 1.12% | 365,450 |
| Sep 29, 2025 | 46.70 | 46.77 | 46.37 | 46.45 | 46.45 | 0.72% | 417,469 |
| Sep 26, 2025 | 45.99 | 46.19 | 45.76 | 46.12 | 46.12 | 0.92% | 278,273 |
| Sep 25, 2025 | 45.52 | 45.73 | 45.24 | 45.70 | 45.70 | -0.11% | 249,440 |
| Sep 24, 2025 | 45.52 | 45.85 | 45.38 | 45.75 | 45.75 | 0.97% | 359,478 |
| Sep 23, 2025 | 45.42 | 45.55 | 45.11 | 45.31 | 45.31 | -0.68% | 377,153 |
| Sep 22, 2025 | 45.26 | 45.65 | 45.08 | 45.62 | 45.62 | 1.54% | 414,955 |
| Sep 19, 2025 | 44.82 | 44.99 | 44.74 | 44.93 | 44.93 | 0.25% | 437,708 |
| Sep 18, 2025 | 44.56 | 44.83 | 44.33 | 44.82 | 44.82 | 0.25% | 305,480 |
| Sep 17, 2025 | 45.56 | 45.56 | 44.59 | 44.71 | 44.71 | -1.97% | 373,900 |
| Sep 16, 2025 | 45.99 | 45.99 | 45.19 | 45.61 | 45.61 | -0.48% | 595,242 |
| Sep 15, 2025 | 45.77 | 45.89 | 45.54 | 45.83 | 45.83 | 2.51% | 469,869 |
| Sep 12, 2025 | 44.69 | 44.83 | 44.59 | 44.71 | 44.71 | 0.07% | 330,366 |
| Sep 11, 2025 | 44.00 | 44.68 | 44.00 | 44.68 | 44.68 | 3.04% | 779,881 |
| Sep 10, 2025 | 43.20 | 43.49 | 43.15 | 43.36 | 43.36 | 1.52% | 382,927 |
| Sep 9, 2025 | 42.66 | 42.83 | 42.39 | 42.71 | 42.71 | -0.44% | 278,251 |
| Sep 8, 2025 | 42.57 | 42.96 | 42.57 | 42.90 | 42.90 | 1.35% | 278,190 |
| Sep 5, 2025 | 42.57 | 42.62 | 42.17 | 42.33 | 42.33 | 0.47% | 134,601 |
| Sep 4, 2025 | 42.14 | 42.24 | 42.01 | 42.13 | 42.13 | -0.85% | 236,984 |
| Sep 3, 2025 | 42.45 | 42.58 | 42.21 | 42.49 | 42.49 | 0.40% | 509,275 |
| Sep 2, 2025 | 42.05 | 42.50 | 41.81 | 42.32 | 42.32 | 0.55% | 854,361 |
| Aug 29, 2025 | 42.32 | 42.62 | 42.03 | 42.09 | 42.09 | 0.19% | 360,585 |
| Aug 28, 2025 | 42.04 | 42.36 | 42.00 | 42.01 | 42.01 | 0.36% | 261,697 |
| Aug 27, 2025 | 41.97 | 41.97 | 41.67 | 41.86 | 41.86 | -0.81% | 348,972 |
| Aug 26, 2025 | 41.98 | 42.27 | 41.95 | 42.20 | 42.20 | 0.24% | 171,461 |
| Aug 25, 2025 | 42.27 | 42.56 | 42.09 | 42.10 | 42.10 | -0.12% | 526,844 |
| Aug 22, 2025 | 41.90 | 42.34 | 41.87 | 42.15 | 42.15 | 1.08% | 158,149 |
| Aug 21, 2025 | 41.73 | 41.84 | 41.51 | 41.70 | 41.70 | 1.16% | 269,840 |
| Aug 20, 2025 | 41.40 | 41.56 | 41.11 | 41.22 | 41.22 | -0.84% | 328,733 |
| Aug 19, 2025 | 41.82 | 41.88 | 41.47 | 41.57 | 41.57 | -3.42% | 650,049 |
| Aug 18, 2025 | 42.98 | 43.11 | 42.76 | 43.04 | 43.04 | 1.08% | 188,464 |
| Aug 15, 2025 | 42.48 | 42.71 | 42.36 | 42.58 | 42.58 | -0.58% | 200,260 |