SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.50	43.97	43.28	43.37	43.37	0.05%	9,000,847
Apr 28, 2026	43.33	43.79	43.14	43.35	43.35	1.52%	7,916,832
Apr 27, 2026	43.07	43.23	42.63	42.70	42.70	-0.49%	5,998,105
Apr 24, 2026	43.51	43.84	42.83	42.91	42.91	-2.26%	9,717,118
Apr 23, 2026	43.71	45.01	43.18	43.90	43.90	1.22%	15,046,979
Apr 22, 2026	43.76	43.93	43.32	43.37	43.37	-2.95%	7,468,263
Apr 21, 2026	43.56	44.97	43.37	44.69	44.69	1.99%	13,697,494
Apr 20, 2026	43.81	44.31	43.62	43.82	43.82	0.60%	7,977,247
Apr 17, 2026	44.32	44.39	43.12	43.56	43.56	-3.50%	16,584,238
Apr 16, 2026	45.24	45.74	44.92	45.14	45.14	-0.70%	6,140,330
Apr 15, 2026	46.38	46.60	45.40	45.46	45.46	-2.36%	8,411,899
Apr 14, 2026	47.96	47.96	46.52	46.56	46.56	-3.58%	7,581,853
Apr 13, 2026	50.19	50.38	48.25	48.29	48.29	-2.90%	9,127,705
Apr 10, 2026	49.31	49.94	49.16	49.73	49.73	0.34%	5,923,515
Apr 9, 2026	50.67	50.93	49.29	49.56	49.56	-1.73%	7,612,392
Apr 8, 2026	50.33	51.54	50.14	50.43	50.43	-7.54%	9,967,900
Apr 7, 2026	55.20	56.57	54.48	54.54	54.54	-0.15%	10,421,294
Apr 6, 2026	55.38	55.47	54.41	54.62	54.62	-1.28%	4,691,532
Apr 2, 2026	57.75	58.09	54.84	55.33	55.33	-0.18%	10,191,479
Apr 1, 2026	55.79	56.02	54.57	55.43	55.43	-2.31%	10,018,194
Mar 31, 2026	60.05	60.33	56.36	56.74	56.74	-8.57%	18,161,292
Mar 30, 2026	59.73	62.85	59.65	62.06	62.06	1.04%	8,106,944
Mar 27, 2026	59.15	61.68	59.11	61.42	61.42	5.21%	10,445,033
Mar 26, 2026	56.63	58.44	55.91	58.38	58.38	5.38%	7,236,126
Mar 25, 2026	54.92	56.05	54.33	55.40	55.40	-2.34%	7,908,289
Mar 24, 2026	57.23	57.59	55.76	56.73	56.28	1.00%	9,910,592
Mar 23, 2026	55.46	56.55	54.21	56.17	55.73	-3.21%	13,176,148
Mar 20, 2026	55.96	58.94	55.93	58.03	57.57	4.46%	10,180,541
Mar 19, 2026	56.25	56.68	54.74	55.55	55.11	0.89%	10,603,564
Mar 18, 2026	53.45	55.13	53.15	55.06	54.63	4.18%	6,776,491
Mar 17, 2026	52.48	53.02	51.99	52.85	52.44	-0.77%	5,173,840
Mar 16, 2026	53.42	53.72	52.51	53.26	52.84	-2.99%	8,106,081
Mar 13, 2026	53.23	55.13	52.47	54.90	54.47	1.82%	10,148,398
Mar 12, 2026	52.77	53.97	52.65	53.92	53.50	4.58%	7,089,337
Mar 11, 2026	51.27	52.23	50.71	51.56	51.16	0.41%	7,910,427
Mar 10, 2026	51.22	51.89	49.94	51.35	50.95	0.57%	11,666,312
Mar 9, 2026	53.85	54.79	50.69	51.06	50.66	-2.59%	16,143,276
Mar 6, 2026	52.19	53.01	51.60	52.42	52.01	4.09%	12,553,708
Mar 5, 2026	50.21	51.62	49.47	50.36	49.96	1.66%	10,800,565
Mar 4, 2026	50.32	50.77	49.10	49.54	49.15	-2.13%	10,135,602
Mar 3, 2026	51.73	52.89	50.11	50.62	50.22	2.72%	12,666,103
Mar 2, 2026	50.92	51.07	48.78	49.28	48.89	-0.02%	9,968,889
Feb 27, 2026	49.95	50.26	49.16	49.29	48.90	1.46%	6,040,522
Feb 26, 2026	47.75	49.59	47.75	48.58	48.20	1.72%	5,528,205
Feb 25, 2026	48.39	48.41	47.64	47.76	47.39	-2.45%	4,310,580
Feb 24, 2026	50.19	50.60	48.77	48.96	48.58	-2.18%	5,324,126
Feb 23, 2026	48.91	50.49	48.45	50.05	49.66	3.07%	6,125,459
Feb 20, 2026	50.11	50.21	48.44	48.56	48.18	-1.98%	10,625,870
Feb 19, 2026	49.71	50.20	49.21	49.54	49.15	0.73%	4,308,512
Feb 18, 2026	49.66	49.92	48.54	49.18	48.79	-1.44%	5,819,207