SPUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	187.32	187.50	182.78	183.75	183.74	-2.26%	12,818
Dec 11, 2025	186.03	188.00	184.22	188.00	188.00	0.46%	19,926
Dec 10, 2025	184.59	187.76	184.05	187.13	187.13	0.17%	21,302
Dec 9, 2025	186.87	187.78	186.45	186.81	184.90	-0.05%	8,332
Dec 8, 2025	188.48	188.48	185.89	186.91	185.00	-0.64%	16,189
Dec 5, 2025	187.71	189.47	187.64	188.12	186.20	0.49%	11,631
Dec 4, 2025	187.54	187.54	186.13	187.19	185.28	-0.01%	11,929
Dec 3, 2025	185.31	187.70	185.31	187.22	185.31	0.62%	7,983
Dec 2, 2025	186.42	187.10	185.00	186.06	184.16	0.41%	7,811
Dec 1, 2025	184.56	186.55	184.44	185.31	183.42	-0.86%	16,956
Nov 28, 2025	185.64	186.93	185.64	186.92	185.01	0.95%	8,051
Nov 26, 2025	183.98	186.12	183.63	185.15	183.26	1.37%	25,555
Nov 25, 2025	179.56	183.03	177.83	182.65	180.79	1.83%	233,986
Nov 24, 2025	177.27	179.80	175.42	179.37	177.54	2.97%	24,222
Nov 21, 2025	172.00	176.41	170.04	174.19	172.41	1.95%	37,554
Nov 20, 2025	181.38	182.94	170.63	170.85	169.11	-3.00%	35,918
Nov 19, 2025	175.07	178.08	174.55	176.14	174.34	0.69%	14,282
Nov 18, 2025	175.68	177.05	173.19	174.94	173.16	-1.70%	21,041
Nov 17, 2025	180.02	182.00	176.09	177.96	176.14	-1.82%	22,460
Nov 14, 2025	177.78	183.04	176.81	181.26	179.41	0.03%	33,083
Nov 13, 2025	186.14	186.14	180.75	181.21	179.36	-3.42%	42,577
Nov 12, 2025	188.47	188.49	186.37	187.63	185.72	0.21%	15,646
Nov 11, 2025	185.63	187.47	185.34	187.24	185.33	0.36%	9,076
Nov 10, 2025	184.40	186.92	183.85	186.56	184.66	3.01%	20,670
Nov 7, 2025	179.29	181.11	176.51	181.11	179.26	0.23%	48,330
Nov 6, 2025	184.12	184.12	180.30	180.69	178.85	-2.33%	20,459
Nov 5, 2025	183.35	186.26	183.35	185.00	183.11	0.78%	7,699
Nov 4, 2025	183.48	186.06	183.11	183.57	181.70	-2.35%	22,247
Nov 3, 2025	189.26	189.26	187.31	187.98	186.06	0.26%	18,144
Oct 31, 2025	188.95	188.95	186.56	187.49	185.57	0.62%	15,187
Oct 30, 2025	188.48	189.28	186.33	186.33	184.43	-2.09%	42,422
Oct 29, 2025	191.09	191.36	187.92	190.30	188.36	0.08%	26,428
Oct 28, 2025	190.21	190.92	189.29	190.14	188.20	0.48%	11,486
Oct 27, 2025	187.90	189.35	187.65	189.23	187.30	2.38%	27,760
Oct 24, 2025	184.45	185.48	184.15	184.84	182.95	1.57%	43,982
Oct 23, 2025	180.51	182.50	180.51	181.99	180.13	1.18%	16,176
Oct 22, 2025	182.11	182.11	177.61	179.86	178.03	-1.00%	25,636
Oct 21, 2025	181.83	182.50	181.17	181.67	179.82	-0.09%	19,793
Oct 20, 2025	179.68	182.12	179.68	181.83	179.98	2.21%	126,030
Oct 17, 2025	175.54	178.50	175.22	177.90	176.09	0.94%	138,149
Oct 16, 2025	179.42	180.00	174.80	176.25	174.45	-1.30%	20,308
Oct 15, 2025	179.62	180.95	175.90	178.58	176.76	0.88%	22,124
Oct 14, 2025	174.58	178.89	172.81	177.02	175.21	-0.30%	25,020
Oct 13, 2025	176.26	178.43	176.03	177.56	175.75	3.00%	58,105
Oct 10, 2025	182.71	183.50	172.28	172.39	170.63	-5.40%	99,699
Oct 9, 2025	183.18	183.18	181.26	182.24	180.38	-0.61%	8,584
Oct 8, 2025	181.84	183.37	181.38	183.36	181.49	1.23%	9,197
Oct 7, 2025	183.16	183.44	180.49	181.14	179.29	-0.82%	15,234
Oct 6, 2025	182.41	183.04	181.92	182.63	180.77	0.74%	14,185
Oct 3, 2025	181.79	183.00	181.28	181.28	179.43	-0.08%	14,370