SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.16	36.81	36.06	36.69	36.69	2.06%	8,435,963
Jun 2, 2026	36.30	36.34	35.82	35.95	35.95	-0.39%	9,221,947
Jun 1, 2026	36.53	36.63	35.82	36.09	36.09	-0.74%	13,069,673
May 29, 2026	36.44	36.61	36.12	36.36	36.36	-0.55%	9,863,688
May 28, 2026	37.23	37.38	36.50	36.56	36.56	-1.64%	10,412,382
May 27, 2026	37.12	37.52	37.06	37.17	37.17	0.03%	7,254,232
May 26, 2026	37.23	37.49	36.91	37.16	37.16	-1.90%	4,384,910
May 22, 2026	37.81	38.07	37.38	37.88	37.88	-1.02%	8,994,634
May 21, 2026	38.92	39.16	37.95	38.27	38.27	-0.55%	14,185,231
May 20, 2026	39.42	39.70	38.40	38.48	38.48	-3.12%	12,922,769
May 19, 2026	39.53	40.05	39.09	39.72	39.72	2.08%	8,184,948
May 18, 2026	38.73	39.74	38.48	38.91	38.91	0.21%	12,120,029
May 15, 2026	38.41	39.00	38.18	38.83	38.83	3.74%	10,136,909
May 14, 2026	38.11	38.13	37.21	37.43	37.43	-2.27%	9,352,066
May 13, 2026	38.94	39.39	38.06	38.30	38.30	-1.64%	8,022,291
May 12, 2026	39.14	39.95	38.85	38.94	38.94	0.46%	10,499,689
May 11, 2026	39.20	39.22	38.52	38.76	38.76	-0.67%	8,912,012
May 8, 2026	39.44	39.51	38.93	39.02	39.02	-2.38%	8,463,539
May 7, 2026	39.41	40.25	39.22	39.97	39.97	0.99%	12,318,245
May 6, 2026	40.54	40.60	39.45	39.58	39.58	-4.14%	9,372,053
May 5, 2026	41.64	41.68	41.06	41.29	41.29	-2.32%	9,515,766
May 4, 2026	41.94	42.84	41.58	42.27	42.27	1.10%	10,885,752
May 1, 2026	41.70	41.84	41.07	41.81	41.81	-0.76%	7,773,969
Apr 30, 2026	42.85	43.61	41.89	42.13	42.13	-2.86%	11,108,015
Apr 29, 2026	43.50	43.97	43.28	43.37	43.37	0.05%	9,056,000
Apr 28, 2026	43.33	43.79	43.14	43.35	43.35	1.52%	7,949,763
Apr 27, 2026	43.07	43.23	42.63	42.70	42.70	-0.49%	6,154,808
Apr 24, 2026	43.51	43.84	42.83	42.91	42.91	-2.26%	9,813,228
Apr 23, 2026	43.71	45.01	43.18	43.90	43.90	1.22%	15,125,265
Apr 22, 2026	43.76	43.93	43.32	43.37	43.37	-2.95%	7,624,067
Apr 21, 2026	43.56	44.97	43.37	44.69	44.69	1.99%	13,809,701
Apr 20, 2026	43.81	44.31	43.62	43.82	43.82	0.60%	8,067,602
Apr 17, 2026	44.32	44.39	43.12	43.56	43.56	-3.50%	16,682,124
Apr 16, 2026	45.24	45.74	44.92	45.14	45.14	-0.70%	6,241,806
Apr 15, 2026	46.38	46.60	45.40	45.46	45.46	-2.36%	8,483,979
Apr 14, 2026	47.96	47.96	46.52	46.56	46.56	-3.58%	7,730,811
Apr 13, 2026	50.19	50.38	48.25	48.29	48.29	-2.90%	9,262,207
Apr 10, 2026	49.31	49.94	49.16	49.73	49.73	0.34%	5,979,288
Apr 9, 2026	50.67	50.93	49.29	49.56	49.56	-1.73%	7,643,472
Apr 8, 2026	50.33	51.54	50.14	50.43	50.43	-7.54%	10,106,229
Apr 7, 2026	55.20	56.57	54.48	54.54	54.54	-0.15%	11,408,385
Apr 6, 2026	55.38	55.47	54.41	54.62	54.62	-1.28%	4,794,104
Apr 2, 2026	57.75	58.09	54.84	55.33	55.33	-0.18%	10,270,577
Apr 1, 2026	55.79	56.02	54.57	55.43	55.43	-2.31%	10,070,687
Mar 31, 2026	60.05	60.33	56.36	56.74	56.74	-8.57%	18,317,773
Mar 30, 2026	59.73	62.85	59.65	62.06	62.06	1.04%	8,192,894
Mar 27, 2026	59.15	61.68	59.11	61.42	61.42	5.21%	10,459,527
Mar 26, 2026	56.63	58.44	55.91	58.38	58.38	5.38%	7,324,458
Mar 25, 2026	54.92	56.05	54.33	55.40	55.40	-1.57%	7,908,289
Mar 24, 2026	57.23	57.59	55.76	56.73	56.28	1.00%	9,910,592