SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	55.21	55.51	53.33	53.64	52.60	-4.40%	14,281,883
Nov 21, 2025	57.19	58.31	54.69	56.11	55.02	-2.86%	20,028,953
Nov 20, 2025	52.71	57.92	52.05	57.76	56.64	4.56%	12,501,266
Nov 19, 2025	55.76	56.24	54.04	55.24	54.16	-1.07%	11,213,689
Nov 18, 2025	55.40	56.90	54.64	55.84	54.75	2.50%	13,999,633
Nov 17, 2025	53.52	55.32	52.56	54.48	53.42	2.87%	10,479,257
Nov 14, 2025	54.56	55.04	52.08	52.96	51.93	0.23%	12,130,473
Nov 13, 2025	51.00	53.22	50.92	52.84	51.81	4.92%	7,221,098
Nov 12, 2025	50.04	50.88	50.00	50.36	49.38	-0.16%	9,392,193
Nov 11, 2025	51.12	51.36	50.28	50.44	49.46	-0.71%	9,117,452
Nov 10, 2025	51.76	52.26	50.56	50.80	49.81	-4.44%	11,179,658
Nov 7, 2025	53.94	55.55	53.16	53.16	52.13	-0.30%	13,105,973
Nov 6, 2025	51.88	53.66	51.69	53.32	52.28	3.25%	10,951,011
Nov 5, 2025	52.24	52.40	50.84	51.64	50.63	-0.92%	7,969,463
Nov 4, 2025	51.96	52.28	51.09	52.12	51.11	3.49%	11,844,960
Nov 3, 2025	49.80	51.08	49.76	50.36	49.38	-0.47%	9,373,019
Oct 31, 2025	49.96	51.24	49.92	50.60	49.61	-0.71%	11,322,766
Oct 30, 2025	50.20	51.04	49.68	50.96	49.97	3.24%	10,551,015
Oct 29, 2025	49.12	50.36	48.88	49.36	48.40	-0.08%	11,079,715
Oct 28, 2025	49.40	49.92	49.00	49.40	48.44	-0.72%	6,057,928
Oct 27, 2025	50.36	50.52	49.72	49.76	48.79	-3.64%	5,106,373
Oct 24, 2025	51.76	52.00	51.32	51.64	50.63	-2.27%	9,349,107
Oct 23, 2025	53.72	53.80	52.60	52.84	51.81	-1.71%	7,054,320
Oct 22, 2025	52.80	54.82	52.78	53.76	52.71	1.51%	9,253,988
Oct 21, 2025	52.84	53.24	52.52	52.96	51.93	0.08%	5,721,962
Oct 20, 2025	53.84	53.88	52.64	52.92	51.89	-3.01%	5,343,689
Oct 17, 2025	55.80	56.16	54.24	54.56	53.50	-1.52%	7,896,485
Oct 16, 2025	53.92	56.28	53.44	55.40	54.32	1.99%	8,617,355