SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	43.82	43.87	43.69	43.84	-	-1.68%	98,207
Mar 28, 2025	44.87	44.87	44.46	44.59	44.59	-0.36%	105,188
Mar 27, 2025	44.54	44.84	44.52	44.75	44.75	0.18%	95,548
Mar 26, 2025	44.90	45.10	44.54	44.67	44.67	-1.33%	220,261
Mar 25, 2025	45.41	45.46	45.18	45.27	45.27	0.62%	125,826
Mar 24, 2025	45.00	45.13	44.82	44.99	44.99	-0.51%	239,185
Mar 21, 2025	45.19	45.30	45.11	45.22	45.04	-0.99%	126,431
Mar 20, 2025	45.40	45.69	45.35	45.67	45.49	-0.91%	362,810
Mar 19, 2025	45.90	46.23	45.80	46.09	45.91	-0.09%	221,351
Mar 18, 2025	46.12	46.18	45.86	46.13	45.95	0.33%	349,217
Mar 17, 2025	45.72	46.05	45.54	45.98	45.80	1.19%	344,584
Mar 14, 2025	45.06	45.61	45.03	45.44	45.26	1.95%	1,657,611
Mar 13, 2025	44.63	44.71	44.43	44.57	44.40	-0.69%	273,774
Mar 12, 2025	44.97	45.05	44.63	44.88	44.71	0.02%	191,854
Mar 11, 2025	44.99	45.07	44.43	44.87	44.70	-0.04%	5,071,922
Mar 10, 2025	45.59	45.59	44.51	44.89	44.72	-2.41%	262,621
Mar 7, 2025	45.52	46.10	45.49	46.00	45.82	1.41%	157,734
Mar 6, 2025	45.39	45.85	45.30	45.36	45.18	-1.07%	185,882
Mar 5, 2025	45.35	45.88	45.35	45.85	45.67	2.41%	250,382
Mar 4, 2025	44.21	45.12	43.88	44.77	44.60	0.31%	273,871
Mar 3, 2025	44.87	44.97	44.28	44.63	44.46	1.55%	351,710
Feb 28, 2025	43.87	44.03	43.52	43.95	43.78	0.39%	298,536
Feb 27, 2025	44.05	44.11	43.72	43.78	43.61	-1.29%	517,395
Feb 26, 2025	44.44	44.67	44.18	44.35	44.18	0.09%	348,664
Feb 25, 2025	44.40	44.40	44.08	44.31	44.14	1.21%	188,075
Feb 24, 2025	44.05	44.05	43.72	43.78	43.61	0.02%	189,429
Feb 21, 2025	44.05	44.05	43.70	43.77	43.60	-0.45%	187,209
Feb 20, 2025	43.79	43.97	43.70	43.97	43.80	0.89%	166,780
Feb 19, 2025	43.69	43.79	43.52	43.58	43.41	-1.43%	309,352
Feb 18, 2025	44.18	44.43	44.00	44.21	44.04	0.91%	830,226
Feb 14, 2025	44.07	44.15	43.81	43.81	43.64	-	426,339
Feb 13, 2025	43.51	43.86	43.44	43.81	43.64	0.99%	126,369
Feb 12, 2025	42.86	43.44	42.84	43.38	43.21	0.70%	78,852
Feb 11, 2025	42.80	43.11	42.78	43.08	42.91	0.61%	133,319
Feb 10, 2025	42.63	42.82	42.61	42.82	42.65	0.85%	69,078
Feb 7, 2025	42.93	42.93	42.41	42.46	42.29	-0.96%	107,168
Feb 6, 2025	42.73	42.92	42.73	42.87	42.70	0.56%	102,134
Feb 5, 2025	42.45	42.67	42.39	42.63	42.46	1.02%	45,294
Feb 4, 2025	41.98	42.34	41.90	42.20	42.04	1.19%	160,943
Feb 3, 2025	41.50	41.92	41.34	41.71	41.54	-1.38%	205,741
Jan 31, 2025	42.52	42.74	42.23	42.29	42.13	-0.96%	257,744
Jan 30, 2025	42.54	42.80	42.47	42.70	42.53	1.21%	115,193
Jan 29, 2025	42.16	42.35	42.03	42.19	42.03	0.07%	300,756
Jan 28, 2025	42.20	42.25	41.93	42.16	42.00	-0.47%	159,174
Jan 27, 2025	42.13	42.45	42.02	42.36	42.20	0.33%	134,867
Jan 24, 2025	42.21	42.30	42.14	42.22	42.06	0.52%	138,189
Jan 23, 2025	41.77	42.03	41.71	42.00	41.84	0.91%	170,094
Jan 22, 2025	41.78	41.78	41.62	41.62	41.46	-0.22%	70,425
Jan 21, 2025	41.38	41.71	41.32	41.71	41.55	2.26%	176,045
Jan 17, 2025	40.82	41.03	40.71	40.79	40.63	0.39%	101,858