SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	50.92	51.07	48.78	49.28	49.28	-0.02%	9,773,638
Feb 27, 2026	49.95	50.26	49.16	49.29	49.29	1.46%	5,977,696
Feb 26, 2026	47.75	49.59	47.75	48.58	48.58	1.72%	5,503,771
Feb 25, 2026	48.39	48.41	47.64	47.76	47.76	-2.45%	4,012,269
Feb 24, 2026	50.19	50.60	48.77	48.96	48.96	-2.18%	5,255,141
Feb 23, 2026	48.91	50.49	48.45	50.05	50.05	3.07%	6,115,096
Feb 20, 2026	50.11	50.21	48.44	48.56	48.56	-1.98%	10,581,069
Feb 19, 2026	49.71	50.20	49.21	49.54	49.54	0.73%	4,187,505
Feb 18, 2026	49.66	49.92	48.54	49.18	49.18	-1.44%	5,806,393
Feb 17, 2026	50.51	51.46	49.45	49.90	49.90	-0.48%	7,787,880
Feb 13, 2026	50.14	51.06	49.12	50.14	50.14	-0.02%	7,887,120
Feb 12, 2026	47.45	50.34	47.23	50.15	50.15	4.70%	7,685,984
Feb 11, 2026	46.98	48.48	46.84	47.90	47.90	0.04%	5,926,540
Feb 10, 2026	47.29	47.96	46.96	47.88	47.88	0.84%	4,924,113
Feb 9, 2026	48.41	48.63	47.07	47.48	47.48	-1.31%	5,899,523
Feb 6, 2026	50.22	50.34	47.77	48.11	48.11	-5.72%	13,186,599
Feb 5, 2026	50.31	51.41	49.73	51.03	51.03	3.85%	12,708,086
Feb 4, 2026	48.29	50.09	48.06	49.14	49.14	1.47%	11,254,916
Feb 3, 2026	47.07	49.55	46.92	48.43	48.43	2.63%	9,217,427
Feb 2, 2026	48.43	48.47	46.91	47.19	47.19	-1.54%	8,863,626
Jan 30, 2026	47.96	48.90	47.46	47.93	47.93	1.01%	6,406,674
Jan 29, 2026	46.97	49.31	46.84	47.45	47.45	0.70%	7,019,940
Jan 28, 2026	46.81	47.44	46.65	47.12	47.12	0.06%	6,247,824
Jan 27, 2026	47.38	47.51	46.89	47.09	47.09	-1.15%	4,383,139
Jan 26, 2026	48.14	48.25	47.37	47.64	47.64	-1.53%	5,925,098
Jan 23, 2026	48.61	48.79	48.01	48.38	48.38	0.04%	3,775,489
Jan 22, 2026	48.17	48.82	47.92	48.36	48.36	-1.53%	5,032,345
Jan 21, 2026	50.42	50.75	48.38	49.11	49.11	-3.46%	11,990,198
Jan 20, 2026	50.06	51.08	49.37	50.87	50.87	6.13%	8,195,058
Jan 16, 2026	47.52	48.25	47.40	47.93	47.93	0.44%	4,903,705
Jan 15, 2026	47.25	47.93	47.06	47.72	47.72	-0.79%	5,429,902
Jan 14, 2026	47.98	48.97	47.84	48.10	48.10	1.50%	4,055,749
Jan 13, 2026	47.04	47.88	46.93	47.39	47.39	0.62%	4,300,436
Jan 12, 2026	48.01	48.02	46.92	47.10	47.10	-0.44%	3,910,510
Jan 9, 2026	48.03	48.32	47.05	47.31	47.31	-1.89%	4,566,546
Jan 8, 2026	48.34	48.63	47.98	48.22	48.22	0.12%	3,414,700
Jan 7, 2026	47.63	48.22	47.27	48.16	48.16	1.01%	3,920,028
Jan 6, 2026	48.51	48.54	47.58	47.68	47.68	-1.75%	4,246,141
Jan 5, 2026	48.80	48.83	48.17	48.53	48.53	-1.98%	3,232,101
Jan 2, 2026	48.95	50.25	48.71	49.51	49.51	-0.42%	5,793,762
Dec 31, 2025	48.61	49.76	48.57	49.72	49.72	2.28%	2,957,077
Dec 30, 2025	48.52	48.70	48.28	48.61	48.61	0.41%	1,529,109
Dec 29, 2025	48.47	48.78	48.13	48.41	48.41	1.11%	2,498,852
Dec 26, 2025	47.81	48.09	47.60	47.88	47.88	0.13%	1,712,062
Dec 24, 2025	48.33	48.35	47.72	47.82	47.82	-2.88%	1,491,080
Dec 23, 2025	50.12	50.14	49.19	49.24	48.28	-1.34%	3,807,423
Dec 22, 2025	50.11	50.38	49.79	49.91	48.94	-1.85%	2,005,414
Dec 19, 2025	51.77	51.79	50.72	50.85	49.86	-2.57%	4,439,479
Dec 18, 2025	51.94	52.56	51.19	52.19	51.17	-2.28%	6,544,455
Dec 17, 2025	51.44	53.43	51.34	53.41	52.37	3.39%	5,655,952