SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.05	44.05	43.70	43.77	43.77	-0.45%	187,209
Feb 20, 2025	43.79	43.97	43.70	43.97	43.97	0.89%	166,780
Feb 19, 2025	43.69	43.79	43.52	43.58	43.58	-1.43%	309,352
Feb 18, 2025	44.18	44.43	44.00	44.21	44.21	0.91%	830,226
Feb 14, 2025	44.07	44.15	43.81	43.81	43.81	-	426,339
Feb 13, 2025	43.51	43.86	43.44	43.81	43.81	0.99%	126,369
Feb 12, 2025	42.86	43.44	42.84	43.38	43.38	0.70%	78,852
Feb 11, 2025	42.80	43.11	42.78	43.08	43.08	0.61%	133,319
Feb 10, 2025	42.63	42.82	42.61	42.82	42.82	0.85%	69,078
Feb 7, 2025	42.93	42.93	42.41	42.46	42.46	-0.96%	107,168
Feb 6, 2025	42.73	42.92	42.73	42.87	42.87	0.56%	102,134
Feb 5, 2025	42.45	42.67	42.39	42.63	42.63	1.02%	45,294
Feb 4, 2025	41.98	42.34	41.90	42.20	42.20	1.19%	160,943
Feb 3, 2025	41.50	41.92	41.34	41.71	41.71	-1.38%	205,741
Jan 31, 2025	42.52	42.74	42.23	42.29	42.29	-0.96%	257,744
Jan 30, 2025	42.54	42.80	42.47	42.70	42.70	1.21%	115,193
Jan 29, 2025	42.16	42.35	42.03	42.19	42.19	0.07%	300,756
Jan 28, 2025	42.20	42.25	41.93	42.16	42.16	-0.47%	159,174
Jan 27, 2025	42.13	42.45	42.02	42.36	42.36	0.33%	134,867
Jan 24, 2025	42.21	42.30	42.14	42.22	42.22	0.52%	138,189
Jan 23, 2025	41.77	42.03	41.71	42.00	42.00	0.91%	170,094
Jan 22, 2025	41.78	41.78	41.62	41.62	41.62	-0.22%	70,425
Jan 21, 2025	41.38	41.71	41.32	41.71	41.71	2.26%	176,045
Jan 17, 2025	40.82	41.03	40.71	40.79	40.79	0.39%	101,858
Jan 16, 2025	40.42	40.73	40.42	40.63	40.63	0.99%	64,566
Jan 15, 2025	40.31	40.35	40.11	40.23	40.23	1.16%	50,452
Jan 14, 2025	39.68	39.81	39.56	39.77	39.77	0.61%	42,551
Jan 13, 2025	39.28	39.55	39.26	39.53	39.53	-0.63%	55,363
Jan 10, 2025	40.05	40.10	39.68	39.78	39.78	-1.00%	51,609
Jan 8, 2025	40.02	40.23	39.93	40.18	40.18	-0.50%	182,769
Jan 7, 2025	40.65	40.68	40.29	40.38	40.38	0.02%	98,989
Jan 6, 2025	40.23	40.61	40.20	40.37	40.37	1.36%	198,957
Jan 3, 2025	39.81	39.85	39.65	39.83	39.83	0.40%	53,501
Jan 2, 2025	39.86	39.93	39.57	39.67	39.67	-0.43%	91,315
Dec 31, 2024	40.04	40.05	39.72	39.84	39.84	-0.03%	115,589
Dec 30, 2024	39.87	39.96	39.66	39.85	39.85	-0.65%	223,060
Dec 27, 2024	40.01	40.19	39.95	40.11	40.11	-0.30%	237,015
Dec 26, 2024	40.09	40.28	39.98	40.23	40.23	0.27%	55,060
Dec 24, 2024	39.87	40.14	39.83	40.12	40.12	0.48%	42,639
Dec 23, 2024	39.73	39.94	39.61	39.93	39.93	0.05%	96,213
Dec 20, 2024	39.53	40.14	39.48	39.91	39.72	-0.27%	140,478
Dec 19, 2024	40.22	40.24	39.99	40.02	39.83	-0.25%	109,779
Dec 18, 2024	41.05	41.16	40.07	40.12	39.93	-2.34%	71,582
Dec 17, 2024	41.08	41.22	41.07	41.08	40.89	-0.34%	89,708
Dec 16, 2024	41.22	41.39	41.17	41.22	41.03	-0.34%	192,184
Dec 13, 2024	41.48	41.48	41.21	41.36	41.17	0.17%	149,141
Dec 12, 2024	41.47	41.65	41.28	41.29	41.10	-0.82%	148,632
Dec 11, 2024	41.64	41.67	41.46	41.63	41.43	0.34%	148,434
Dec 10, 2024	41.74	41.74	41.48	41.49	41.30	-0.74%	210,029
Dec 9, 2024	42.06	42.12	41.80	41.80	41.60	-0.10%	149,914
Dec 6, 2024	41.98	41.99	41.75	41.84	41.64	0.07%	131,963
Dec 5, 2024	41.75	41.88	41.72	41.81	41.61	0.97%	174,316
Dec 4, 2024	41.41	41.62	41.38	41.41	41.22	0.36%	129,459
Dec 3, 2024	41.27	41.39	41.15	41.26	41.07	0.36%	143,712
Dec 2, 2024	41.03	41.18	40.78	41.11	40.92	0.05%	281,524
Nov 29, 2024	40.72	41.11	40.72	41.09	40.90	0.93%	74,370
Nov 27, 2024	40.54	40.76	40.52	40.71	40.52	0.79%	221,419
Nov 26, 2024	40.63	40.63	40.29	40.39	40.20	-0.49%	130,789
Nov 25, 2024	40.74	40.79	40.51	40.59	40.40	0.50%	67,736
Nov 22, 2024	40.21	40.47	40.19	40.39	40.20	0.35%	83,049
Nov 21, 2024	40.16	40.28	40.05	40.25	40.06	-0.17%	77,797
Nov 20, 2024	40.26	40.32	40.06	40.32	40.13	-0.30%	100,440
Nov 19, 2024	40.08	40.47	40.05	40.44	40.25	-0.22%	113,524
Nov 18, 2024	40.26	40.60	40.26	40.53	40.34	0.32%	166,911
Nov 15, 2024	40.56	40.56	40.31	40.40	40.21	-0.35%	143,910
Nov 14, 2024	40.75	40.86	40.48	40.54	40.35	0.30%	120,137
Nov 13, 2024	40.46	40.48	40.14	40.42	40.23	-0.57%	153,577
Nov 12, 2024	40.97	40.97	40.42	40.65	40.46	-2.05%	137,168
Nov 11, 2024	41.65	41.65	41.44	41.50	41.31	0.08%	223,708
Nov 8, 2024	41.58	41.58	41.28	41.47	41.27	-1.58%	198,318
Nov 7, 2024	42.00	42.14	41.92	42.13	41.93	1.54%	153,900
Nov 6, 2024	41.49	41.54	41.25	41.49	41.30	-2.11%	150,916
Nov 5, 2024	42.14	42.44	42.14	42.39	42.19	0.58%	58,337
Nov 4, 2024	42.31	42.37	42.04	42.14	41.94	0.19%	146,753
Nov 1, 2024	42.23	42.29	42.04	42.06	41.86	0.41%	48,950
Oct 31, 2024	41.98	41.99	41.59	41.89	41.69	-0.82%	78,616
Oct 30, 2024	42.10	42.39	42.10	42.24	42.04	-0.85%	146,582
Oct 29, 2024	42.62	42.72	42.53	42.60	42.39	-0.78%	154,035
Oct 28, 2024	42.72	42.97	42.72	42.93	42.73	0.92%	110,216
Oct 25, 2024	42.75	42.84	42.50	42.54	42.34	-0.40%	134,075
Oct 24, 2024	42.85	42.96	42.56	42.71	42.51	0.36%	30,508
Oct 23, 2024	42.56	42.67	42.35	42.56	42.36	-0.64%	37,437
Oct 22, 2024	42.73	42.88	42.73	42.83	42.63	-0.31%	53,103
Oct 21, 2024	43.23	43.27	42.94	42.97	42.76	-1.05%	46,217
Oct 18, 2024	43.34	43.46	43.26	43.42	43.22	0.65%	159,956
Oct 17, 2024	43.24	43.24	43.10	43.14	42.94	0.21%	145,413
Oct 16, 2024	43.06	43.14	42.99	43.05	42.85	0.09%	117,375
Oct 15, 2024	43.53	43.55	42.97	43.01	42.81	-1.47%	134,570
Oct 14, 2024	43.37	43.68	43.37	43.65	43.45	0.38%	176,654
Oct 11, 2024	43.28	43.52	43.28	43.49	43.28	0.52%	90,718
Oct 10, 2024	43.25	43.26	43.10	43.26	43.06	-0.32%	84,751
Oct 9, 2024	43.14	43.41	43.14	43.40	43.20	0.39%	210,826
Oct 8, 2024	43.25	43.27	43.09	43.23	43.03	-0.12%	216,352
Oct 7, 2024	43.44	43.46	43.17	43.28	43.08	-0.56%	96,281
Oct 4, 2024	43.25	43.53	43.25	43.53	43.32	0.48%	135,716
Oct 3, 2024	43.45	43.46	43.22	43.32	43.12	-1.03%	196,348
Oct 2, 2024	43.77	43.86	43.63	43.77	43.56	-0.33%	75,780
Oct 1, 2024	44.19	44.19	43.71	43.92	43.71	-1.13%	181,517
Sep 30, 2024	44.53	44.56	44.19	44.42	44.21	-0.80%	73,659
Sep 27, 2024	44.91	45.00	44.72	44.78	44.57	-0.12%	38,645