SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.33	54.70	52.20	54.54	54.54	2.63%	701,362
Feb 19, 2026	52.96	53.69	52.28	53.14	53.14	-1.12%	426,557
Feb 18, 2026	53.08	54.66	52.70	53.74	53.74	1.99%	607,011
Feb 17, 2026	51.92	53.35	50.57	52.69	52.69	0.55%	772,195
Feb 13, 2026	52.42	53.81	51.13	52.40	52.40	-	1,116,763
Feb 12, 2026	56.65	57.00	52.18	52.40	52.40	-6.34%	1,311,958
Feb 11, 2026	57.36	57.60	55.05	55.95	55.95	-0.11%	470,306
Feb 10, 2026	56.99	57.45	55.90	56.01	56.01	-1.20%	415,905
Feb 9, 2026	55.22	57.30	54.87	56.69	56.69	1.85%	564,517
Feb 6, 2026	52.82	56.16	52.73	55.66	55.66	7.62%	889,871
Feb 5, 2026	52.83	53.69	51.22	51.72	51.72	-4.98%	1,197,444
Feb 4, 2026	55.90	56.26	53.13	54.43	54.43	-2.24%	862,330
Feb 3, 2026	57.89	58.00	53.89	55.68	55.68	-3.45%	808,747
Feb 2, 2026	55.76	58.14	55.74	57.67	57.67	2.00%	357,807
Jan 30, 2026	56.54	57.32	55.00	56.54	56.54	-1.46%	704,984
Jan 29, 2026	58.19	58.40	54.37	57.38	57.38	-0.93%	740,509
Jan 28, 2026	58.44	58.70	57.45	57.92	57.92	-0.10%	450,451
Jan 27, 2026	57.57	58.30	57.44	57.98	57.98	1.52%	231,709
Jan 26, 2026	56.38	57.55	56.24	57.11	57.11	1.98%	412,209
Jan 23, 2026	55.64	56.57	55.34	56.00	56.00	0.05%	510,595
Jan 22, 2026	56.34	56.74	55.42	55.97	55.97	1.95%	653,432
Jan 21, 2026	53.18	55.95	52.72	54.90	54.90	4.41%	1,693,891
Jan 20, 2026	53.86	54.90	52.23	52.58	52.58	-8.17%	1,119,550
Jan 16, 2026	57.91	58.10	56.77	57.26	57.26	-0.61%	464,569
Jan 15, 2026	58.40	58.68	57.35	57.61	57.61	0.98%	596,342
Jan 14, 2026	57.27	57.50	55.64	57.05	57.05	-2.03%	729,334
Jan 13, 2026	58.81	59.00	57.44	58.23	58.23	-0.83%	567,845
Jan 12, 2026	57.24	59.05	57.23	58.72	58.72	0.51%	371,924
Jan 9, 2026	57.28	58.82	56.86	58.42	58.42	2.49%	543,870
Jan 8, 2026	56.79	57.40	56.37	57.00	57.00	-0.14%	464,155
Jan 7, 2026	57.97	58.58	57.00	57.08	57.08	-1.43%	434,933
Jan 6, 2026	56.59	58.04	56.59	57.91	57.91	2.37%	486,802
Jan 5, 2026	56.21	57.11	56.16	56.57	56.57	2.54%	662,191
Jan 2, 2026	55.99	56.34	54.10	55.17	55.17	0.60%	606,474
Dec 31, 2025	56.61	56.66	54.82	54.84	54.84	-3.09%	371,563
Dec 30, 2025	56.79	57.15	56.52	56.59	56.59	-0.60%	259,461
Dec 29, 2025	56.88	57.38	56.39	56.93	56.93	-1.47%	318,930
Dec 26, 2025	57.97	58.27	57.53	57.78	57.78	-0.22%	263,339
Dec 24, 2025	57.15	58.10	57.14	57.91	57.91	1.22%	185,076
Dec 23, 2025	55.90	57.30	55.90	57.21	57.21	1.74%	307,802
Dec 22, 2025	55.98	56.42	55.62	56.23	56.23	2.42%	291,466
Dec 19, 2025	53.71	55.09	53.65	54.90	54.90	3.39%	490,839
Dec 18, 2025	53.47	54.44	52.67	53.10	53.10	2.89%	746,282
Dec 17, 2025	54.31	54.39	51.58	51.61	51.61	-4.50%	637,402
Dec 16, 2025	54.12	54.70	52.81	54.04	54.04	-1.10%	716,518
Dec 15, 2025	56.31	56.31	54.25	54.64	54.64	-0.73%	376,905
Dec 12, 2025	57.23	57.42	54.19	55.04	55.04	-4.48%	889,909
Dec 11, 2025	56.34	57.68	55.35	57.62	57.62	0.82%	575,493
Dec 10, 2025	55.52	57.61	55.14	57.15	57.15	2.58%	662,401
Dec 9, 2025	55.75	56.48	55.63	55.71	55.71	-0.45%	417,329