SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	49.06	49.11	49.00	49.04	-	-0.44%	16,852
Aug 28, 2025	49.26	49.32	49.15	49.26	49.26	0.25%	51,274
Aug 27, 2025	48.95	49.16	48.81	49.13	49.13	-0.32%	64,800
Aug 26, 2025	49.21	49.31	49.15	49.29	49.29	-0.10%	61,826
Aug 25, 2025	49.92	49.96	49.34	49.34	49.34	-1.54%	46,162
Aug 22, 2025	49.58	50.18	49.53	50.11	50.11	1.64%	68,160
Aug 21, 2025	49.35	49.43	49.29	49.30	49.30	-0.66%	94,055
Aug 20, 2025	49.57	49.66	49.50	49.63	49.63	0.51%	58,189
Aug 19, 2025	49.50	49.56	49.30	49.38	49.38	0.16%	489,596
Aug 18, 2025	49.18	49.30	49.04	49.30	49.30	-0.10%	128,338
Aug 15, 2025	49.30	49.37	49.27	49.35	49.35	0.22%	48,132
Aug 14, 2025	48.92	49.24	48.92	49.24	49.24	0.26%	48,142
Aug 13, 2025	48.93	49.11	48.92	49.11	49.11	0.70%	55,427
Aug 12, 2025	48.39	48.77	48.37	48.77	48.77	1.00%	68,289
Aug 11, 2025	48.34	48.35	48.16	48.29	48.29	-0.57%	50,018
Aug 8, 2025	48.47	48.62	48.39	48.56	48.56	0.27%	45,768
Aug 7, 2025	48.44	48.50	48.21	48.43	48.43	1.13%	67,681
Aug 6, 2025	47.84	47.97	47.76	47.89	47.89	0.50%	62,893
Aug 5, 2025	47.71	47.76	47.54	47.65	47.65	0.11%	158,250
Aug 4, 2025	47.51	47.60	47.44	47.60	47.60	1.13%	59,924
Aug 1, 2025	47.01	47.14	46.76	47.07	47.07	-0.47%	138,007
Jul 31, 2025	47.51	47.63	47.26	47.29	47.29	-1.07%	102,153
Jul 30, 2025	48.00	48.13	47.63	47.80	47.80	-1.08%	103,299
Jul 29, 2025	48.30	48.42	48.20	48.32	48.32	-0.25%	89,142
Jul 28, 2025	48.85	48.85	48.33	48.44	48.44	-1.66%	121,206
Jul 25, 2025	48.88	49.27	48.86	49.26	49.26	0.10%	55,489
Jul 24, 2025	49.30	49.40	49.09	49.21	49.21	-1.09%	59,169
Jul 23, 2025	48.99	49.75	48.94	49.75	49.75	2.24%	129,535
Jul 22, 2025	48.41	48.72	48.32	48.66	48.66	0.43%	110,787
Jul 21, 2025	48.46	48.69	48.30	48.45	48.45	0.60%	65,777
Jul 18, 2025	48.53	48.58	48.15	48.16	48.16	-0.27%	54,018
Jul 17, 2025	48.10	48.29	48.04	48.29	48.29	0.27%	93,969
Jul 16, 2025	48.02	48.52	47.85	48.16	48.16	0.15%	121,626
Jul 15, 2025	48.70	48.70	48.01	48.09	48.09	-1.03%	153,603
Jul 14, 2025	48.36	48.62	48.36	48.59	48.59	0.04%	106,914
Jul 11, 2025	48.68	48.72	48.53	48.57	48.57	-1.24%	135,336
Jul 10, 2025	49.10	49.18	48.98	49.18	49.18	-	113,007
Jul 9, 2025	48.99	49.18	48.86	49.18	49.18	1.01%	39,316
Jul 8, 2025	48.34	48.75	48.26	48.69	48.69	0.89%	112,708
Jul 7, 2025	48.40	48.51	48.13	48.26	48.26	-0.68%	69,712
Jul 3, 2025	48.55	48.67	48.48	48.59	48.59	-0.08%	109,829
Jul 2, 2025	48.42	48.63	48.20	48.63	48.63	0.33%	62,272
Jul 1, 2025	48.27	48.47	48.22	48.47	48.47	0.02%	116,801
Jun 30, 2025	48.24	48.48	48.10	48.46	48.46	0.23%	89,341
Jun 27, 2025	48.25	48.48	48.11	48.35	48.35	1.07%	102,004
Jun 26, 2025	47.75	47.90	47.68	47.84	47.84	0.76%	117,662
Jun 25, 2025	47.49	47.58	47.31	47.48	47.48	-0.59%	132,800
Jun 24, 2025	47.52	47.81	47.48	47.76	47.76	1.36%	133,621
Jun 23, 2025	46.38	47.12	46.31	47.12	47.12	-0.93%	243,757
Jun 20, 2025	48.00	48.00	47.56	47.56	46.70	-0.56%	138,772