SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.29	51.35	51.05	51.07	51.07	-0.11%	81,678
Dec 4, 2025	51.23	51.29	51.05	51.13	51.13	0.01%	76,602
Dec 3, 2025	50.90	51.15	50.90	51.12	51.12	0.55%	54,149
Dec 2, 2025	50.89	50.89	50.64	50.84	50.84	0.51%	29,682
Dec 1, 2025	50.69	50.80	50.57	50.58	50.58	-0.47%	58,620
Nov 28, 2025	50.53	50.82	50.53	50.82	50.82	0.67%	17,398
Nov 26, 2025	50.19	50.57	50.17	50.48	50.48	0.93%	63,976
Nov 25, 2025	49.59	50.04	49.51	50.02	50.02	1.72%	92,395
Nov 24, 2025	49.18	49.35	49.05	49.17	49.17	-0.17%	93,354
Nov 21, 2025	48.99	49.39	48.84	49.26	49.25	1.22%	43,150
Nov 20, 2025	49.57	49.66	48.59	48.66	48.66	-1.24%	116,365
Nov 19, 2025	49.40	49.53	49.07	49.27	49.27	-0.33%	64,114
Nov 18, 2025	49.39	49.55	49.20	49.43	49.43	-1.04%	39,608
Nov 17, 2025	50.20	50.37	49.81	49.95	49.95	-1.19%	71,986
Nov 14, 2025	50.33	50.65	50.30	50.55	50.55	-0.80%	54,932
Nov 13, 2025	51.30	51.36	50.91	50.96	50.96	-0.68%	40,217
Nov 12, 2025	51.12	51.34	51.12	51.31	51.31	0.65%	28,473
Nov 11, 2025	50.75	51.07	50.75	50.98	50.98	0.99%	45,446
Nov 10, 2025	50.23	50.48	50.10	50.48	50.48	1.26%	59,274
Nov 7, 2025	49.40	49.85	49.35	49.85	49.85	0.42%	40,027
Nov 6, 2025	49.80	49.83	49.54	49.64	49.64	-0.48%	37,638
Nov 5, 2025	49.61	49.91	49.59	49.88	49.88	0.85%	44,112
Nov 4, 2025	49.44	49.68	49.40	49.46	49.46	-1.02%	90,159
Nov 3, 2025	49.99	50.06	49.92	49.97	49.97	-0.26%	120,345
Oct 31, 2025	50.09	50.10	49.88	50.10	50.10	-0.44%	34,990
Oct 30, 2025	50.24	50.48	50.23	50.32	50.32	-0.45%	30,440
Oct 29, 2025	50.90	50.90	50.43	50.55	50.55	-0.53%	39,970
Oct 28, 2025	50.84	50.97	50.77	50.82	50.82	-0.29%	47,218
Oct 27, 2025	50.88	50.99	50.87	50.97	50.97	0.37%	84,553
Oct 24, 2025	50.80	50.84	50.70	50.78	50.78	0.18%	37,406
Oct 23, 2025	50.57	50.73	50.54	50.69	50.69	0.66%	36,079
Oct 22, 2025	50.43	50.51	50.18	50.36	50.36	0.03%	65,730
Oct 21, 2025	50.47	50.56	50.31	50.35	50.35	-0.52%	77,748
Oct 20, 2025	50.44	50.63	50.43	50.61	50.61	0.42%	41,184
Oct 17, 2025	50.16	50.42	50.12	50.40	50.40	-	25,947
Oct 16, 2025	50.33	50.62	50.24	50.40	50.40	0.73%	101,166
Oct 15, 2025	50.08	50.18	49.76	50.03	50.03	0.01%	48,760
Oct 14, 2025	49.44	50.10	48.00	50.03	50.03	0.38%	122,861
Oct 13, 2025	49.55	49.90	49.54	49.84	49.84	0.85%	119,709
Oct 10, 2025	50.03	50.06	49.42	49.42	49.42	-1.13%	40,022
Oct 9, 2025	50.44	50.44	49.92	49.99	49.99	-1.07%	61,118
Oct 8, 2025	50.52	50.60	50.40	50.53	50.53	0.49%	44,695
Oct 7, 2025	50.48	50.52	50.27	50.28	50.28	-0.67%	47,747
Oct 6, 2025	50.67	50.71	50.57	50.62	50.62	-0.32%	49,451
Oct 3, 2025	50.67	50.84	50.65	50.78	50.78	0.57%	44,852
Oct 2, 2025	50.59	50.65	50.23	50.49	50.49	0.18%	46,184
Oct 1, 2025	50.05	50.45	50.05	50.40	50.40	1.18%	72,138
Sep 30, 2025	49.47	49.84	49.44	49.81	49.81	0.79%	38,491
Sep 29, 2025	49.41	49.48	49.32	49.42	49.42	0.32%	33,002
Sep 26, 2025	49.06	49.27	49.04	49.26	49.26	1.05%	28,267