SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	51.02	51.15	49.44	50.38	50.38	-1.85%	732,289
Jan 28, 2025	50.03	51.59	48.96	51.33	51.33	3.26%	526,855
Jan 27, 2025	48.12	49.75	48.03	49.71	49.71	-5.58%	958,414
Jan 24, 2025	53.35	53.64	52.30	52.65	52.65	-1.39%	319,273
Jan 23, 2025	52.05	53.39	51.99	53.39	53.39	2.14%	412,181
Jan 22, 2025	52.16	52.80	52.01	52.27	52.27	2.19%	459,112
Jan 21, 2025	50.45	51.18	49.79	51.15	51.15	3.61%	624,622
Jan 17, 2025	49.28	50.03	48.86	49.37	49.37	3.54%	1,046,721
Jan 16, 2025	48.50	48.56	47.48	47.68	47.68	-0.81%	760,190
Jan 15, 2025	47.32	48.41	46.97	48.07	48.07	7.11%	885,304
Jan 14, 2025	45.54	45.73	43.75	44.88	44.88	0.38%	1,239,724
Jan 13, 2025	42.97	44.77	42.85	44.71	44.71	0.61%	1,173,279
Jan 10, 2025	46.16	46.17	43.81	44.44	44.44	-6.26%	1,854,674
Jan 8, 2025	47.26	47.81	46.09	47.41	47.41	0.30%	1,610,187
Jan 7, 2025	50.13	50.25	46.64	47.27	47.27	-4.47%	1,565,060
Jan 6, 2025	49.78	50.92	48.95	49.48	49.48	2.29%	637,531
Jan 3, 2025	47.05	48.63	46.68	48.37	48.37	4.63%	725,839
Jan 2, 2025	47.73	48.28	44.94	46.23	46.23	-1.07%	1,066,647
Dec 31, 2024	47.99	48.18	46.20	46.73	46.73	-1.77%	1,098,894
Dec 30, 2024	47.42	48.61	46.23	47.57	47.57	-4.52%	901,287
Dec 27, 2024	50.65	50.72	48.34	49.82	49.82	-4.38%	1,102,579
Dec 26, 2024	51.48	52.50	50.96	52.10	52.10	0.25%	434,651
Dec 24, 2024	50.39	52.13	50.20	51.97	51.97	3.84%	441,528
Dec 23, 2024	48.76	50.18	47.71	50.05	50.05	2.56%	854,151
Dec 20, 2024	45.86	50.34	45.66	48.80	48.80	4.47%	1,478,440
Dec 19, 2024	48.45	48.92	46.71	46.71	46.71	-0.36%	890,676
Dec 18, 2024	53.09	53.95	46.70	46.88	46.88	-11.90%	1,314,486
Dec 17, 2024	53.20	53.55	52.72	53.21	53.21	-1.81%	436,849
Dec 16, 2024	53.90	54.52	53.64	54.19	54.19	1.69%	417,893
Dec 13, 2024	54.08	54.34	52.82	53.29	53.29	-0.37%	476,715
Dec 12, 2024	54.32	54.50	53.49	53.49	53.49	-2.12%	376,202
Dec 11, 2024	54.04	54.99	53.98	54.65	54.65	2.94%	366,967
Dec 10, 2024	53.99	54.10	52.85	53.09	53.09	-1.25%	424,155
Dec 9, 2024	54.88	54.93	53.57	53.76	53.76	-2.22%	535,801
Dec 6, 2024	54.85	55.39	54.67	54.98	54.98	0.55%	361,458
Dec 5, 2024	55.06	55.34	54.51	54.68	54.68	-0.62%	437,090
Dec 4, 2024	54.33	55.12	54.14	55.02	55.02	2.38%	745,874
Dec 3, 2024	53.63	53.86	53.26	53.74	53.74	-0.02%	384,087
Dec 2, 2024	53.52	53.96	53.34	53.75	53.75	0.92%	786,901
Nov 29, 2024	52.38	53.66	52.32	53.26	53.26	2.09%	360,641
Nov 27, 2024	52.81	52.91	51.67	52.17	52.17	-1.44%	623,513
Nov 26, 2024	52.28	53.14	52.00	52.93	52.93	1.98%	695,270
Nov 25, 2024	52.58	53.03	51.10	51.90	51.90	1.37%	768,091
Nov 22, 2024	50.61	51.45	50.46	51.20	51.20	1.03%	749,912
Nov 21, 2024	50.64	51.20	48.68	50.68	50.68	1.99%	993,919
Nov 20, 2024	49.68	49.78	47.77	49.69	49.69	0.08%	894,550
Nov 19, 2024	47.82	49.94	47.62	49.65	49.65	1.35%	812,132
Nov 18, 2024	48.39	49.45	48.10	48.99	48.99	1.49%	634,920
Nov 15, 2024	49.65	49.73	47.62	48.27	48.27	-5.37%	1,055,713
Nov 14, 2024	52.40	52.55	50.82	51.01	51.01	-2.58%	658,211
Nov 13, 2024	52.46	53.10	51.63	52.36	52.36	0.04%	391,792
Nov 12, 2024	52.98	53.16	51.48	52.34	52.34	-1.25%	633,558
Nov 11, 2024	53.42	53.53	52.42	53.00	53.00	0.30%	772,935
Nov 8, 2024	52.10	53.33	52.10	52.84	52.84	1.52%	621,855
Nov 7, 2024	51.24	52.42	51.21	52.05	52.05	2.97%	804,601
Nov 6, 2024	50.00	50.85	48.79	50.55	50.55	9.84%	1,355,863
Nov 5, 2024	44.23	46.02	44.16	46.02	46.02	4.76%	558,410
Nov 4, 2024	44.37	44.78	43.36	43.93	43.93	-0.92%	784,869
Nov 1, 2024	44.44	45.75	44.24	44.34	44.34	1.53%	680,811
Oct 31, 2024	46.03	46.03	43.66	43.67	43.67	-7.99%	1,104,936
Oct 30, 2024	47.95	48.58	47.28	47.46	47.46	-1.27%	570,882
Oct 29, 2024	47.51	48.49	47.02	48.07	48.07	0.54%	499,755
Oct 28, 2024	48.43	48.43	47.76	47.81	47.81	1.04%	486,743
Oct 25, 2024	48.14	49.08	47.00	47.32	47.32	-0.25%	950,784
Oct 24, 2024	47.75	47.75	46.63	47.44	47.44	0.70%	542,708
Oct 23, 2024	48.21	48.35	45.94	47.11	47.11	-3.72%	901,847
Oct 22, 2024	48.21	49.33	47.98	48.93	48.93	-0.33%	519,971
Oct 21, 2024	49.16	49.50	48.07	49.09	49.09	-0.67%	704,195
Oct 18, 2024	49.31	49.73	48.81	49.42	49.42	1.29%	1,015,533
Oct 17, 2024	50.02	50.08	48.76	48.79	48.79	-0.06%	811,423
Oct 16, 2024	48.04	49.02	47.76	48.82	48.82	1.56%	639,769
Oct 15, 2024	49.73	49.79	47.69	48.07	48.07	-3.08%	627,323
Oct 14, 2024	48.64	49.93	48.50	49.60	49.60	3.12%	724,545
Oct 11, 2024	46.94	48.34	46.92	48.10	48.10	2.12%	839,294
Oct 10, 2024	46.97	47.57	46.57	47.10	47.10	-0.72%	626,325
Oct 9, 2024	46.21	47.63	46.00	47.44	47.44	2.71%	610,715
Oct 8, 2024	45.35	46.40	45.09	46.19	46.19	3.63%	607,225
Oct 7, 2024	45.73	45.93	44.25	44.57	44.57	-3.69%	677,204
Oct 4, 2024	46.12	46.40	44.80	46.28	46.28	3.44%	843,301
Oct 3, 2024	44.65	45.40	44.04	44.74	44.74	-0.93%	1,047,308
Oct 2, 2024	44.78	45.46	44.02	45.16	45.16	0.11%	591,315
Oct 1, 2024	46.65	46.71	44.28	45.11	45.11	-3.80%	1,351,765
Sep 30, 2024	45.78	47.02	45.02	46.89	46.89	1.65%	590,138
Sep 27, 2024	46.78	47.00	45.79	46.13	46.13	-0.86%	570,947
Sep 26, 2024	47.21	47.29	45.80	46.53	46.53	1.53%	544,691
Sep 25, 2024	46.20	46.43	45.47	45.83	45.83	-0.87%	479,470
Sep 24, 2024	46.02	46.25	45.08	46.23	46.23	1.07%	674,569
Sep 23, 2024	45.71	45.98	45.30	45.74	45.74	0.95%	874,412
Sep 20, 2024	45.27	45.70	44.39	45.31	45.31	-1.01%	717,270
Sep 19, 2024	45.81	46.39	44.94	45.77	45.77	6.67%	1,551,017
Sep 18, 2024	43.62	45.17	42.74	42.91	42.91	-1.33%	1,212,905
Sep 17, 2024	44.11	44.54	42.79	43.49	43.49	0.16%	841,831
Sep 16, 2024	43.08	43.51	42.52	43.42	43.42	0.56%	508,381
Sep 13, 2024	42.50	43.51	42.47	43.18	43.18	1.86%	789,821
Sep 12, 2024	41.21	42.51	40.59	42.39	42.39	3.29%	740,559
Sep 11, 2024	39.43	41.34	36.90	41.04	41.04	3.90%	1,177,628
Sep 10, 2024	39.39	39.54	38.00	39.50	39.50	1.75%	444,700
Sep 9, 2024	38.37	39.20	37.86	38.82	38.82	4.27%	744,390
Sep 6, 2024	39.99	40.44	36.97	37.23	37.23	-6.97%	1,060,972
Sep 5, 2024	40.38	41.24	39.29	40.02	40.02	-0.89%	418,500