SPBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.52	30.52	30.28	30.41	30.41	0.37%	21,364
Jul 9, 2026	30.16	30.36	30.15	30.29	30.29	0.51%	29,423
Jul 8, 2026	30.06	30.14	29.96	30.14	30.14	-0.09%	36,808
Jul 7, 2026	30.32	30.32	30.11	30.17	30.17	-0.50%	33,951
Jul 6, 2026	30.15	30.36	30.14	30.32	30.32	0.93%	22,225
Jul 2, 2026	30.22	30.29	29.87	30.04	30.04	-0.46%	235,925
Jul 1, 2026	30.10	30.27	30.10	30.18	30.18	-0.20%	29,556
Jun 30, 2026	30.10	30.24	30.08	30.24	30.24	0.91%	36,581
Jun 29, 2026	29.97	30.03	29.72	29.97	29.97	0.63%	43,358
Jun 26, 2026	29.59	29.83	29.59	29.78	29.78	0.26%	13,327
Jun 25, 2026	29.74	29.90	29.66	29.70	29.70	-0.29%	17,347
Jun 24, 2026	29.76	29.99	29.68	29.79	29.79	-0.10%	18,141
Jun 23, 2026	29.75	29.94	29.69	29.82	29.82	-1.16%	41,379
Jun 22, 2026	30.19	30.35	30.09	30.17	30.17	-0.40%	54,272
Jun 18, 2026	30.32	30.32	30.14	30.29	30.29	1.03%	23,165
Jun 17, 2026	30.36	30.39	29.87	29.98	29.98	-1.12%	39,519
Jun 16, 2026	30.45	30.45	30.32	30.32	30.32	-0.49%	56,553
Jun 15, 2026	30.47	30.52	30.43	30.47	30.47	1.43%	14,680
Jun 12, 2026	29.86	30.06	29.86	30.04	30.04	0.40%	12,742
Jun 11, 2026	29.56	29.96	29.47	29.92	29.92	1.32%	9,175
Jun 10, 2026	29.89	29.89	29.51	29.53	29.53	-1.24%	91,227
Jun 9, 2026	30.12	30.18	29.59	29.90	29.90	-0.23%	30,143
Jun 8, 2026	30.00	30.11	29.93	29.97	29.97	-0.10%	27,374
Jun 5, 2026	30.44	30.44	29.89	30.00	30.00	-1.99%	10,482
Jun 4, 2026	30.45	30.64	30.35	30.61	30.61	0.39%	26,824
Jun 3, 2026	30.60	30.60	30.43	30.49	30.49	-0.59%	10,430
Jun 2, 2026	30.60	30.69	30.58	30.67	30.67	0.10%	22,284
Jun 1, 2026	30.54	30.68	30.48	30.64	30.64	0.20%	21,914
May 29, 2026	30.48	30.63	30.48	30.58	30.58	0.16%	16,456
May 28, 2026	31.54	33.10	30.24	30.53	30.53	0.79%	23,836
May 27, 2026	30.35	30.38	30.23	30.29	30.29	-0.13%	15,099
May 26, 2026	30.34	30.41	30.23	30.33	30.33	0.40%	18,817
May 22, 2026	30.23	30.28	30.14	30.21	30.21	0.43%	14,889
May 21, 2026	29.95	30.12	29.89	30.08	30.08	0.10%	14,250
May 20, 2026	29.79	30.05	29.79	30.05	30.05	0.91%	35,687
May 19, 2026	29.80	29.98	29.70	29.78	29.78	-0.40%	30,480
May 18, 2026	30.02	30.02	29.83	29.90	29.90	-0.30%	26,668
May 15, 2026	29.98	30.14	29.96	29.99	29.99	-1.01%	29,702
May 14, 2026	30.17	30.37	30.16	30.30	30.30	0.55%	63,148
May 13, 2026	29.93	30.16	29.87	30.13	30.13	0.60%	22,041
May 12, 2026	29.80	29.95	29.72	29.95	29.95	0.01%	7,581
May 11, 2026	29.97	30.03	29.85	29.95	29.95	0.32%	11,360
May 8, 2026	29.73	29.93	29.73	29.85	29.85	0.66%	7,499
May 7, 2026	29.75	29.82	29.63	29.65	29.65	-0.52%	23,389
May 6, 2026	29.60	29.83	29.59	29.81	29.81	1.57%	20,441
May 5, 2026	29.38	29.53	29.33	29.35	29.35	0.48%	44,259
May 4, 2026	29.31	29.37	29.14	29.21	29.21	-0.10%	72,537
May 1, 2026	28.61	29.43	28.61	29.24	29.24	0.21%	50,846
Apr 30, 2026	29.04	29.30	28.99	29.18	29.18	0.83%	36,122
Apr 29, 2026	28.91	29.02	28.90	28.94	28.94	-0.10%	35,462