Select STOXX Europe Aerospace & Defense ETF (EUAD)
BATS: EUAD · Real-Time Price · USD
43.57
+0.08 (0.18%)
At close: Sep 2, 2026, 4:00 PM EDT
43.57
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:15 PM EDT
EUAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 43.79 | 44.15 | 43.43 | 43.49 | 43.49 | -1.98% | 121,223 |
| Aug 31, 2026 | 45.16 | 45.16 | 44.30 | 44.37 | 44.37 | -2.03% | 20,991 |
| Aug 28, 2026 | 45.65 | 45.70 | 45.25 | 45.29 | 45.29 | -1.39% | 6,166 |
| Aug 27, 2026 | 46.37 | 46.37 | 45.87 | 45.93 | 45.93 | -0.52% | 1,196 |
| Aug 26, 2026 | 46.27 | 46.75 | 46.17 | 46.17 | 46.17 | 0.46% | 8,835 |
| Aug 25, 2026 | 46.10 | 46.29 | 45.87 | 45.96 | 45.96 | 1.01% | 6,615 |
| Aug 24, 2026 | 46.00 | 46.04 | 45.50 | 45.50 | 45.50 | -1.34% | 11,276 |
| Aug 21, 2026 | 46.00 | 46.33 | 45.95 | 46.12 | 46.12 | -0.02% | 11,853 |
| 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 |
| Jul 13, 2026 | 42.06 | 42.15 | 41.62 | 41.62 | 41.62 | -2.00% | 124,479 |
| Jul 10, 2026 | 42.19 | 42.68 | 42.08 | 42.47 | 42.47 | -0.59% | 145,748 |
| Jul 9, 2026 | 42.36 | 42.85 | 42.36 | 42.72 | 42.72 | -0.56% | 105,270 |
| Jul 8, 2026 | 42.98 | 43.21 | 42.54 | 42.96 | 42.96 | -2.41% | 129,248 |
| Jul 7, 2026 | 45.02 | 45.02 | 43.99 | 44.02 | 44.02 | -2.83% | 240,639 |
| Jul 6, 2026 | 44.57 | 45.38 | 44.57 | 45.30 | 45.30 | 2.14% | 319,587 |
| Jul 2, 2026 | 44.00 | 44.86 | 43.99 | 44.35 | 44.35 | 3.52% | 282,561 |
| Jul 1, 2026 | 42.42 | 43.00 | 42.42 | 42.84 | 42.84 | 1.56% | 159,516 |
| Jun 30, 2026 | 41.62 | 42.19 | 41.62 | 42.18 | 42.18 | 1.52% | 127,295 |
| Jun 29, 2026 | 40.76 | 41.55 | 40.76 | 41.55 | 41.55 | 1.81% | 220,445 |
| Jun 26, 2026 | 40.67 | 41.11 | 40.61 | 40.81 | 40.81 | -1.28% | 127,745 |
| Jun 25, 2026 | 41.42 | 41.82 | 41.25 | 41.34 | 41.34 | 0.15% | 254,058 |
| Jun 24, 2026 | 41.20 | 41.37 | 40.98 | 41.28 | 41.28 | -1.20% | 607,537 |
| Jun 23, 2026 | 41.62 | 42.30 | 41.62 | 41.78 | 41.78 | -0.21% | 175,419 |