SPEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	47.93	48.13	47.77	47.83	47.83	-0.10%	230,718
Jun 17, 2025	48.41	48.41	47.85	47.88	47.88	-1.40%	203,474
Jun 16, 2025	48.90	49.04	48.56	48.56	48.56	0.35%	203,630
Jun 13, 2025	48.41	48.68	48.28	48.39	48.39	-1.49%	203,670
Jun 12, 2025	49.05	49.23	49.02	49.12	49.12	0.90%	198,032
Jun 11, 2025	48.86	48.96	48.64	48.68	48.68	-0.12%	240,882
Jun 10, 2025	48.81	48.91	48.65	48.74	48.74	0.21%	282,858
Jun 9, 2025	48.69	48.78	48.50	48.64	48.64	-	355,213
Jun 6, 2025	48.57	48.71	48.52	48.64	48.64	0.25%	384,629
Jun 5, 2025	48.70	48.79	48.41	48.52	48.52	0.12%	332,688
Jun 4, 2025	48.33	48.61	48.31	48.46	48.46	0.66%	266,849
Jun 3, 2025	48.06	48.18	47.87	48.14	48.14	-0.82%	430,740
Jun 2, 2025	48.14	48.54	47.95	48.54	48.54	1.02%	363,950
May 30, 2025	48.10	48.16	47.78	48.05	48.05	0.08%	478,309
May 29, 2025	48.06	48.06	47.81	48.01	48.01	0.38%	421,396
May 28, 2025	47.90	47.99	47.72	47.83	47.83	-0.95%	725,901
May 27, 2025	48.40	48.41	48.15	48.29	48.29	1.36%	420,446
May 23, 2025	47.30	47.79	47.29	47.64	47.64	-0.31%	233,932
May 22, 2025	48.32	48.32	47.46	47.79	47.79	-0.21%	612,790
May 21, 2025	48.25	48.34	47.78	47.89	47.89	-0.37%	461,705
May 20, 2025	48.00	48.09	47.87	48.07	48.07	0.65%	365,427
May 19, 2025	47.28	47.76	47.26	47.76	47.76	1.21%	615,954
May 16, 2025	47.11	47.28	46.90	47.19	47.19	0.30%	206,494
May 15, 2025	46.85	47.24	46.76	47.05	47.05	1.05%	219,772
May 14, 2025	46.87	46.90	46.51	46.56	46.56	-0.39%	205,397
May 13, 2025	46.61	46.80	46.49	46.74	46.74	0.65%	222,557
May 12, 2025	46.23	46.64	46.05	46.44	46.44	-0.11%	3,247,210
May 9, 2025	46.55	46.56	46.29	46.49	46.49	0.74%	298,335
May 8, 2025	46.55	46.55	46.02	46.15	46.15	-0.37%	279,221
May 7, 2025	46.40	46.52	46.15	46.32	46.32	-0.34%	584,352
May 6, 2025	46.61	46.63	46.37	46.48	46.48	-0.21%	515,919
May 5, 2025	46.72	46.75	46.49	46.58	46.58	0.26%	609,090
May 2, 2025	46.41	46.67	46.30	46.46	46.46	1.86%	943,013
May 1, 2025	45.69	45.92	45.46	45.61	45.61	-0.20%	180,844
Apr 30, 2025	45.61	45.85	45.28	45.70	45.70	-0.22%	158,263
Apr 29, 2025	45.68	45.85	45.56	45.80	45.80	0.13%	411,248
Apr 28, 2025	45.47	45.74	45.35	45.74	45.74	0.73%	118,112
Apr 25, 2025	45.21	45.45	44.99	45.41	45.41	0.55%	216,186
Apr 24, 2025	44.91	45.26	44.76	45.16	45.16	1.14%	156,271
Apr 23, 2025	44.99	45.03	44.41	44.65	44.65	0.31%	286,017
Apr 22, 2025	44.22	44.66	44.15	44.51	44.51	2.04%	242,149
Apr 21, 2025	44.16	44.16	43.19	43.62	43.62	-0.50%	192,576
Apr 17, 2025	43.80	44.10	43.47	43.84	43.84	0.97%	267,114
Apr 16, 2025	43.71	43.91	43.33	43.42	43.42	-0.48%	517,758
Apr 15, 2025	43.64	43.83	43.43	43.63	43.63	0.48%	584,960
Apr 14, 2025	43.26	43.47	42.71	43.42	43.42	1.50%	314,085
Apr 11, 2025	42.04	42.85	41.87	42.78	42.78	2.30%	290,029
Apr 10, 2025	41.80	41.98	40.87	41.82	41.82	-0.69%	511,858
Apr 9, 2025	39.58	42.63	39.26	42.11	42.11	6.77%	2,100,930
Apr 8, 2025	40.93	40.93	38.99	39.44	39.44	-0.25%	379,636