SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	51.57	52.53	51.15	51.66	50.65	0.86%	5,780,170
Dec 15, 2025	50.09	51.54	50.08	51.22	50.22	0.51%	3,663,225
Dec 12, 2025	49.58	51.51	49.44	50.96	49.97	3.37%	6,409,494
Dec 11, 2025	50.18	50.82	49.29	49.30	48.34	-0.70%	8,496,734
Dec 10, 2025	50.76	51.02	49.33	49.65	48.68	-1.92%	8,070,048
Dec 9, 2025	50.59	50.71	50.11	50.62	49.63	0.30%	3,782,494
Dec 8, 2025	49.83	50.92	49.82	50.47	49.49	0.92%	4,890,545
Dec 5, 2025	50.05	50.24	49.41	50.01	49.04	-0.42%	8,599,351
Dec 4, 2025	50.02	50.90	50.02	50.22	49.24	-0.18%	5,100,119
Dec 3, 2025	51.04	51.24	50.09	50.31	49.33	-1.00%	4,643,312
Dec 2, 2025	50.72	51.32	50.30	50.82	49.83	-0.45%	5,792,988
Dec 1, 2025	51.39	51.42	50.48	51.05	50.06	1.41%	4,794,265
Nov 28, 2025	50.97	51.02	50.29	50.34	49.36	-1.55%	2,356,702
Nov 26, 2025	51.60	51.83	50.68	51.13	50.13	-1.97%	8,971,810
Nov 25, 2025	53.71	54.71	51.89	52.16	51.14	-2.76%	12,585,633