Select STOXX Europe Aerospace & Defense ETF (EUAD)

BATS: EUAD · Real-Time Price · USD

Compare

43.36

+0.65 (1.52%)

At close: Sep 10, 2025, 4:00 PM

43.85

+0.49 (1.13%)

After-hours: Sep 10, 2025, 7:04 PM EDT

EUAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	43.20	43.49	43.15	43.36	43.36	1.52%	382,379
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
Aug 14, 2025	42.50	42.94	42.50	42.83	42.83	1.52%	234,299
Aug 13, 2025	42.44	42.44	42.00	42.19	42.19	0.62%	248,412
Aug 12, 2025	41.45	42.06	41.37	41.93	41.93	2.67%	337,854
Aug 11, 2025	41.29	41.29	40.79	40.84	40.84	-1.97%	500,405
Aug 8, 2025	42.21	42.28	41.37	41.66	41.66	-0.93%	517,969
Aug 7, 2025	42.23	42.29	41.84	42.05	42.05	-2.23%	512,919
Aug 6, 2025	42.45	43.04	42.34	43.01	43.01	1.46%	275,633
Aug 5, 2025	42.29	42.47	42.05	42.39	42.39	0.71%	245,202
Aug 4, 2025	42.13	42.15	41.89	42.09	42.09	1.91%	305,881
Aug 1, 2025	41.07	41.41	40.67	41.30	41.30	-0.70%	531,926
Jul 31, 2025	41.88	41.98	41.51	41.59	41.59	1.81%	467,445
Jul 30, 2025	41.41	41.59	40.81	40.85	40.85	-2.32%	604,121
Jul 29, 2025	41.68	41.87	41.56	41.82	41.82	1.95%	524,316
Jul 28, 2025	41.70	41.70	40.96	41.02	41.02	-3.16%	1,130,510
Jul 25, 2025	42.29	42.42	42.15	42.36	42.36	-0.61%	336,409
Jul 24, 2025	42.90	42.90	42.55	42.62	42.62	-2.14%	637,578
Jul 23, 2025	42.91	43.62	42.77	43.55	43.55	1.73%	430,183
Jul 22, 2025	42.77	42.86	42.09	42.81	42.81	-1.15%	697,081
Jul 21, 2025	43.37	43.54	43.06	43.31	43.31	-0.85%	557,596
Jul 18, 2025	43.48	43.88	43.48	43.68	43.68	1.16%	635,597
Jul 17, 2025	42.92	43.18	42.71	43.18	43.18	1.29%	316,170
Jul 16, 2025	42.39	42.74	42.26	42.63	42.63	0.31%	378,425
Jul 15, 2025	43.05	43.05	42.42	42.50	42.50	-2.28%	507,110
Jul 14, 2025	43.18	43.49	43.07	43.49	43.49	0.79%	490,254
Jul 11, 2025	43.01	43.22	42.92	43.15	43.15	0.26%	392,901
Jul 10, 2025	43.21	43.26	42.80	43.04	43.04	-0.81%	507,005
Jul 9, 2025	43.02	43.39	42.82	43.39	43.39	1.26%	521,638
Jul 8, 2025	42.66	42.86	42.46	42.85	42.85	0.73%	519,426
Jul 7, 2025	42.38	42.66	42.30	42.54	42.54	1.87%	775,959
Jul 3, 2025	41.56	41.98	41.51	41.76	41.76	0.05%	363,841
Jul 2, 2025	41.49	41.75	41.21	41.74	41.74	0.31%	474,132
Jul 1, 2025	42.20	42.20	41.32	41.61	41.61	-3.57%	810,078