Select STOXX Europe Aerospace & Defense ETF (EUAD)

BATS: EUAD · Real-Time Price · USD

43.00

-0.31 (-0.72%)

At close: Sep 22, 2026, 4:00 PM EDT

42.81

-0.19 (-0.44%)

Pre-market: Sep 23, 2026, 7:28 AM EDT

EUAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.31	43.31	42.68	43.00	43.00	-0.72%	135,438
Sep 21, 2026	43.01	43.47	42.70	43.31	43.31	1.48%	141,069
Sep 18, 2026	42.94	42.94	42.43	42.68	42.68	-0.86%	102,236
Sep 17, 2026	43.15	43.48	43.00	43.05	43.05	0.63%	123,930
Sep 16, 2026	42.61	43.19	42.44	42.78	42.78	0.22%	131,113
Sep 15, 2026	42.41	42.80	42.40	42.69	42.69	1.17%	139,993
Sep 14, 2026	42.00	42.50	41.93	42.19	42.19	-1.61%	205,127
Sep 11, 2026	42.71	42.96	42.59	42.88	42.88	1.01%	66,631
Sep 10, 2026	42.20	42.73	42.19	42.45	42.45	-0.40%	92,188
Sep 9, 2026	42.77	42.93	42.52	42.62	42.62	-2.07%	84,341
Sep 8, 2026	43.32	43.98	43.32	43.52	43.52	-0.48%	87,605
Sep 4, 2026	43.59	44.11	43.59	43.73	43.73	-0.09%	88,095
Sep 3, 2026	43.62	43.93	43.50	43.77	43.77	0.46%	68,673
Sep 2, 2026	43.72	44.18	43.52	43.57	43.57	0.18%	80,287
Sep 1, 2026	43.79	44.15	43.43	43.49	43.49	-1.98%	121,227
Aug 31, 2026	45.15	45.15	44.30	44.37	44.37	-2.03%	141,169
Aug 28, 2026	45.65	45.98	45.25	45.29	45.29	-1.39%	66,571
Aug 27, 2026	46.37	46.38	45.84	45.93	45.93	-0.52%	40,675
Aug 26, 2026	46.27	46.85	46.16	46.17	46.17	0.46%	106,611
Aug 25, 2026	46.10	46.40	45.75	45.96	45.96	1.01%	74,097
Aug 24, 2026	45.74	46.06	45.50	45.50	45.50	-1.34%	143,627
Aug 21, 2026	46.00	46.27	45.95	46.12	46.12	-0.02%	219,861
Aug 20, 2026	46.45	46.75	46.03	46.13	46.13	-1.41%	112,139
Aug 19, 2026	47.16	47.29	46.70	46.79	46.79	-0.99%	107,928
Aug 18, 2026	47.20	47.56	47.17	47.26	47.26	-1.21%	113,464
Aug 17, 2026	47.85	48.44	47.82	47.84	47.84	-0.10%	96,586
Aug 14, 2026	47.86	48.15	47.61	47.89	47.89	1.40%	116,722
Aug 13, 2026	47.59	47.91	47.19	47.23	47.23	-1.09%	242,902
Aug 12, 2026	47.55	47.98	47.52	47.75	47.75	1.32%	111,608
Aug 11, 2026	47.51	47.62	47.07	47.13	47.13	-0.51%	84,127
Aug 10, 2026	46.92	47.59	46.92	47.37	47.37	0.85%	152,626
Aug 7, 2026	47.01	47.44	46.92	46.97	46.97	0.30%	162,610
Aug 6, 2026	46.86	47.36	46.68	46.83	46.83	-0.49%	180,814
Aug 5, 2026	47.23	47.77	47.06	47.06	47.06	0.23%	146,293
Aug 4, 2026	46.45	47.00	46.45	46.95	46.95	1.91%	274,694
Aug 3, 2026	45.49	46.10	45.49	46.07	46.07	2.49%	172,657
Jul 31, 2026	44.78	44.97	44.39	44.95	44.95	0.13%	97,538
Jul 30, 2026	44.24	44.94	44.10	44.89	44.89	2.07%	174,477
Jul 29, 2026	44.11	44.44	43.70	43.98	43.98	-0.68%	224,772
Jul 28, 2026	43.71	44.41	43.71	44.28	44.28	1.77%	132,668
Jul 27, 2026	43.59	44.10	43.30	43.51	43.51	1.26%	182,916
Jul 24, 2026	42.52	43.16	42.52	42.97	42.97	1.66%	202,921
Jul 23, 2026	42.06	42.80	42.06	42.27	42.27	-1.15%	195,014
Jul 22, 2026	42.77	42.83	42.55	42.76	42.76	1.42%	99,260
Jul 21, 2026	41.20	42.19	41.07	42.16	42.16	2.48%	95,779
Jul 20, 2026	41.52	41.77	41.14	41.14	41.14	-1.18%	322,017
Jul 17, 2026	41.18	41.91	41.18	41.63	41.63	0.87%	79,288
Jul 16, 2026	41.46	41.60	41.19	41.27	41.27	-0.96%	129,288
Jul 15, 2026	41.29	41.93	41.29	41.67	41.67	0.58%	218,184
Jul 14, 2026	41.26	41.94	41.26	41.43	41.43	-0.46%	92,953