SPUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	221.97	222.18	220.36	222.11	222.11	0.14%	18,111
Sep 17, 2026	221.01	221.80	220.38	221.80	221.80	2.41%	8,049
Sep 16, 2026	219.81	220.66	214.43	216.59	216.59	-0.87%	9,892
Sep 15, 2026	219.92	219.92	218.25	218.49	218.49	-1.14%	5,231
Sep 14, 2026	219.69	221.76	219.31	221.00	221.00	-0.69%	13,987
Sep 11, 2026	223.24	223.77	222.45	222.54	222.54	1.56%	17,906
Sep 10, 2026	219.45	220.00	218.35	219.12	219.12	-1.30%	24,891
Sep 9, 2026	222.56	223.22	221.85	222.00	222.00	-0.91%	7,148
Sep 8, 2026	225.85	225.85	223.50	224.05	224.05	-0.97%	5,824
Sep 4, 2026	227.38	227.61	225.85	226.25	226.25	-0.72%	5,594
Sep 3, 2026	226.05	228.52	225.48	227.90	227.90	2.01%	16,575
Sep 2, 2026	222.00	224.05	221.68	223.42	223.42	0.91%	10,518
Sep 1, 2026	221.34	223.00	220.57	221.41	221.41	-1.58%	25,056
Aug 31, 2026	224.57	225.00	223.50	224.96	224.96	-0.57%	24,817
Aug 28, 2026	227.23	227.78	225.91	226.26	226.26	-0.27%	14,540
Aug 27, 2026	225.41	227.28	225.41	226.88	226.88	1.22%	4,601
Aug 26, 2026	223.50	224.26	223.50	224.15	224.15	0.08%	5,141
Aug 25, 2026	224.54	224.54	222.99	223.98	223.98	0.45%	5,530
Aug 24, 2026	223.55	223.63	222.20	222.98	222.98	-0.54%	13,872
Aug 21, 2026	223.55	225.18	223.55	224.19	224.19	0.64%	4,826
Aug 20, 2026	224.55	225.50	222.32	222.76	222.76	-1.52%	26,019
Aug 19, 2026	227.58	227.79	225.92	226.19	226.19	0.48%	9,746
Aug 18, 2026	226.00	226.22	225.12	225.12	225.12	-1.53%	10,906
Aug 17, 2026	230.64	230.76	228.61	228.61	228.61	-0.85%	6,081
Aug 14, 2026	232.00	232.00	230.44	230.58	230.58	-0.41%	5,768
Aug 13, 2026	229.87	232.39	229.87	231.53	231.53	1.37%	18,769
Aug 12, 2026	229.79	229.79	228.26	228.39	228.39	0.51%	28,775
Aug 11, 2026	229.34	229.34	227.04	227.23	227.23	-0.80%	18,976
Aug 10, 2026	228.81	230.01	228.54	229.07	229.07	0.01%	9,275
Aug 7, 2026	228.08	229.31	227.27	229.05	229.05	1.21%	10,541
Aug 6, 2026	226.90	228.21	226.02	226.30	226.30	-0.47%	25,546
Aug 5, 2026	231.08	231.19	227.36	227.36	227.36	-0.36%	15,792
Aug 4, 2026	221.99	229.35	221.99	228.19	228.19	3.48%	29,134
Aug 3, 2026	215.76	220.88	215.76	220.52	220.52	2.97%	63,561
Jul 31, 2026	213.09	215.32	209.31	214.16	214.16	1.52%	33,211
Jul 30, 2026	207.72	211.35	207.37	210.96	210.96	3.09%	27,794
Jul 29, 2026	210.35	211.00	204.54	204.64	204.64	-3.00%	12,680
Jul 28, 2026	209.56	211.73	208.56	210.97	210.97	0.40%	14,462
Jul 27, 2026	213.34	213.71	208.31	210.12	210.12	0.23%	13,980
Jul 24, 2026	209.81	212.12	209.25	209.64	209.64	0.11%	13,756
Jul 23, 2026	209.90	211.54	208.37	209.41	209.41	-2.64%	18,216
Jul 22, 2026	214.89	216.42	214.89	215.08	215.08	-0.19%	4,731
Jul 21, 2026	214.35	215.78	213.70	215.49	215.49	1.64%	6,793
Jul 20, 2026	214.73	215.13	211.63	212.02	212.02	-0.17%	52,506
Jul 17, 2026	211.56	214.85	211.14	212.39	212.39	-2.09%	41,825
Jul 16, 2026	218.55	218.86	215.75	216.92	216.92	-1.08%	13,026
Jul 15, 2026	219.32	219.83	217.26	219.29	219.29	0.80%	19,377
Jul 14, 2026	217.05	218.21	216.00	217.55	217.55	0.61%	24,795
Jul 13, 2026	218.33	218.37	215.97	216.23	216.23	-1.52%	8,536
Jul 10, 2026	217.60	219.81	217.60	219.57	219.57	0.89%	26,257