SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.29	44.30	42.28	43.00	43.00	-6.74%	1,295,178
Jul 31, 2025	48.30	48.40	45.73	46.11	46.11	-1.56%	1,071,445
Jul 30, 2025	47.29	47.76	45.99	46.84	46.84	-0.64%	732,458
Jul 29, 2025	48.04	48.12	46.84	47.14	47.14	-1.19%	612,854
Jul 28, 2025	47.86	47.99	47.29	47.71	47.71	-0.25%	624,836
Jul 25, 2025	47.12	47.89	47.09	47.83	47.83	1.64%	490,817
Jul 24, 2025	47.10	47.55	46.95	47.06	47.06	0.04%	439,185
Jul 23, 2025	46.26	47.10	45.73	47.04	47.04	3.48%	669,185
Jul 22, 2025	45.56	45.73	44.77	45.46	45.46	-0.11%	590,286
Jul 21, 2025	45.53	46.33	45.40	45.51	45.51	0.66%	565,575
Jul 18, 2025	45.73	45.73	44.92	45.21	45.21	-0.44%	657,123
Jul 17, 2025	44.45	45.55	44.38	45.41	45.41	2.25%	779,640
Jul 16, 2025	44.29	44.52	42.69	44.41	44.41	1.18%	952,451
Jul 15, 2025	45.41	45.48	43.85	43.89	43.89	-1.70%	805,537
Jul 14, 2025	44.22	44.74	43.81	44.65	44.65	0.68%	638,201
Jul 11, 2025	44.11	44.70	43.76	44.35	44.35	-1.68%	715,900
Jul 10, 2025	44.63	45.40	44.30	45.11	45.11	1.05%	542,467
Jul 9, 2025	44.25	44.80	43.77	44.64	44.64	2.29%	806,310
Jul 8, 2025	43.90	44.10	43.40	43.64	43.64	-0.34%	740,010
Jul 7, 2025	44.53	44.69	42.95	43.79	43.79	-2.84%	1,068,352
Jul 3, 2025	44.33	45.37	44.33	45.07	45.07	2.76%	765,995
Jul 2, 2025	42.98	43.86	42.83	43.86	43.86	1.79%	958,292
Jul 1, 2025	42.76	43.47	42.54	43.09	43.09	-0.28%	833,479
Jun 30, 2025	43.11	43.58	42.47	43.21	43.21	1.91%	1,023,802
Jun 27, 2025	41.93	42.87	41.32	42.40	42.40	1.56%	1,245,655
Jun 26, 2025	40.96	41.82	40.80	41.75	41.75	3.04%	944,076
Jun 25, 2025	40.72	40.85	40.08	40.52	40.52	0.12%	833,978
Jun 24, 2025	39.82	40.69	39.59	40.47	40.47	4.55%	946,261
Jun 23, 2025	37.47	38.83	36.71	38.71	38.71	3.92%	1,503,052
Jun 20, 2025	38.37	38.62	36.96	37.25	37.25	-1.35%	1,306,844
Jun 18, 2025	38.02	38.71	37.54	37.76	37.76	-0.16%	965,603
Jun 17, 2025	38.54	38.93	37.64	37.82	37.82	-3.57%	1,160,556
Jun 16, 2025	38.63	39.65	38.62	39.22	39.22	3.76%	985,332
Jun 13, 2025	38.18	39.05	37.40	37.80	37.80	-4.57%	1,840,770
Jun 12, 2025	38.72	39.66	38.58	39.61	39.61	1.33%	1,059,266
Jun 11, 2025	39.83	40.03	38.55	39.09	39.09	-1.01%	1,627,242
Jun 10, 2025	38.80	39.64	38.57	39.49	39.49	2.15%	1,260,856
Jun 9, 2025	38.71	39.16	38.43	38.66	38.66	0.34%	746,136
Jun 6, 2025	38.47	39.01	38.02	38.53	38.53	4.05%	1,332,688
Jun 5, 2025	38.34	38.67	36.63	37.03	37.03	-2.19%	1,889,979
Jun 4, 2025	38.20	38.44	37.85	37.86	37.86	-0.32%	970,208
Jun 3, 2025	37.04	38.24	36.95	37.98	37.98	2.26%	1,671,056
Jun 2, 2025	35.96	37.16	35.31	37.14	37.14	2.12%	1,165,298
May 30, 2025	36.27	36.80	34.91	36.37	36.37	-0.57%	1,887,742
May 29, 2025	37.38	37.39	35.67	36.58	36.58	1.39%	1,871,020
May 28, 2025	37.06	37.36	35.91	36.08	36.08	-2.28%	1,778,466
May 27, 2025	35.78	37.00	35.39	36.92	36.92	7.61%	1,473,858
May 23, 2025	33.40	34.80	33.36	34.31	34.31	-2.58%	1,462,541
May 22, 2025	35.14	36.07	34.83	35.22	35.22	-0.09%	1,808,314
May 21, 2025	36.63	37.67	34.94	35.25	35.25	-6.57%	2,737,672