MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
56.19
+1.24 (2.26%)
At close: Oct 8, 2025, 4:00 PM EDT
56.28
+0.09 (0.16%)
After-hours: Oct 8, 2025, 4:57 PM EDT
SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 55.32 | 56.25 | 55.10 | 56.19 | - | 2.26% | 439,254 |
| Oct 7, 2025 | 56.09 | 56.25 | 54.49 | 54.95 | 54.95 | -1.52% | 461,590 |
| Oct 6, 2025 | 55.86 | 56.13 | 55.17 | 55.80 | 55.80 | 1.36% | 492,778 |
| Oct 3, 2025 | 55.33 | 56.23 | 54.77 | 55.05 | 55.05 | -0.25% | 673,282 |
| Oct 2, 2025 | 55.64 | 55.66 | 54.43 | 55.19 | 55.19 | 0.33% | 390,089 |
| Oct 1, 2025 | 53.30 | 55.31 | 53.27 | 55.01 | 55.01 | 1.34% | 589,667 |
| Sep 30, 2025 | 53.28 | 54.45 | 52.84 | 54.28 | 54.28 | 1.38% | 404,714 |
| Sep 29, 2025 | 53.78 | 54.03 | 52.97 | 53.54 | 53.54 | 1.13% | 463,088 |
| Sep 26, 2025 | 52.25 | 53.18 | 51.79 | 52.94 | 52.94 | 1.98% | 612,028 |
| Sep 25, 2025 | 51.91 | 52.34 | 50.78 | 51.91 | 51.91 | -1.96% | 687,043 |
| Sep 24, 2025 | 54.06 | 54.06 | 52.49 | 52.95 | 52.95 | -1.42% | 457,719 |
| Sep 23, 2025 | 54.81 | 55.02 | 53.28 | 53.71 | 53.71 | -2.08% | 481,273 |
| Sep 22, 2025 | 53.38 | 55.03 | 53.38 | 54.85 | 54.85 | 1.84% | 410,543 |
| Sep 19, 2025 | 53.50 | 54.16 | 52.89 | 53.86 | 53.86 | 1.66% | 489,040 |
| Sep 18, 2025 | 52.89 | 53.81 | 52.40 | 52.98 | 52.98 | 1.73% | 563,782 |
| Sep 17, 2025 | 52.35 | 52.88 | 50.54 | 52.08 | 52.08 | -0.46% | 809,840 |
| Sep 16, 2025 | 52.82 | 52.93 | 52.14 | 52.32 | 52.32 | -0.63% | 266,640 |
| Sep 15, 2025 | 52.28 | 52.74 | 52.21 | 52.65 | 52.65 | 1.96% | 326,981 |
| Sep 12, 2025 | 51.71 | 52.18 | 51.48 | 51.64 | 51.64 | -0.31% | 330,445 |
| Sep 11, 2025 | 50.78 | 52.03 | 50.62 | 51.80 | 51.80 | 3.23% | 586,214 |
| Sep 10, 2025 | 50.65 | 50.90 | 49.73 | 50.18 | 50.18 | 1.09% | 517,504 |
| Sep 9, 2025 | 49.26 | 49.80 | 48.72 | 49.64 | 49.64 | 0.85% | 439,225 |
| Sep 8, 2025 | 49.16 | 49.54 | 48.79 | 49.22 | 49.22 | 0.86% | 372,245 |
| Sep 5, 2025 | 50.11 | 50.32 | 47.64 | 48.80 | 48.80 | -1.27% | 1,087,496 |
| Sep 4, 2025 | 48.11 | 49.48 | 47.84 | 49.43 | 49.43 | 3.24% | 652,963 |
| Sep 3, 2025 | 47.63 | 48.04 | 46.96 | 47.88 | 47.88 | 1.92% | 539,376 |
| Sep 2, 2025 | 46.12 | 47.00 | 45.35 | 46.98 | 46.98 | -3.03% | 1,193,831 |
| Aug 29, 2025 | 49.18 | 49.29 | 47.84 | 48.45 | 48.45 | -2.57% | 523,983 |
| Aug 28, 2025 | 49.28 | 49.92 | 48.72 | 49.73 | 49.73 | 1.35% | 549,183 |
| Aug 27, 2025 | 48.48 | 49.32 | 48.46 | 49.07 | 49.07 | 0.82% | 380,740 |
| Aug 26, 2025 | 47.81 | 48.80 | 47.64 | 48.67 | 48.67 | 1.46% | 459,509 |
| Aug 25, 2025 | 48.40 | 48.79 | 47.89 | 47.97 | 47.97 | -1.70% | 486,266 |
| Aug 22, 2025 | 46.65 | 49.18 | 46.53 | 48.80 | 48.80 | 5.79% | 867,941 |
| Aug 21, 2025 | 46.31 | 46.82 | 45.62 | 46.13 | 46.13 | -1.66% | 785,241 |
| Aug 20, 2025 | 47.28 | 47.34 | 45.38 | 46.91 | 46.91 | -1.05% | 1,034,814 |
| Aug 19, 2025 | 48.47 | 48.74 | 47.05 | 47.41 | 47.41 | -2.35% | 755,064 |
| Aug 18, 2025 | 48.39 | 48.72 | 48.21 | 48.55 | 48.55 | -0.19% | 286,400 |
| Aug 15, 2025 | 49.42 | 49.43 | 48.37 | 48.64 | 48.64 | -1.06% | 522,490 |
| Aug 14, 2025 | 48.52 | 49.38 | 48.40 | 49.16 | 49.16 | -0.06% | 588,604 |
| Aug 13, 2025 | 49.24 | 49.60 | 48.58 | 49.19 | 49.19 | 1.28% | 570,585 |
| Aug 12, 2025 | 47.31 | 48.63 | 46.88 | 48.57 | 48.57 | 4.14% | 1,125,519 |
| Aug 11, 2025 | 47.11 | 47.52 | 46.28 | 46.64 | 46.64 | -0.79% | 503,595 |
| Aug 8, 2025 | 46.14 | 47.19 | 46.13 | 47.01 | 47.01 | 2.71% | 584,974 |
| Aug 7, 2025 | 46.92 | 47.11 | 44.83 | 45.77 | 45.77 | -0.24% | 964,316 |
| Aug 6, 2025 | 44.88 | 46.10 | 44.61 | 45.88 | 45.88 | 2.85% | 572,536 |
| Aug 5, 2025 | 45.72 | 45.93 | 44.35 | 44.61 | 44.61 | -1.98% | 734,401 |
| Aug 4, 2025 | 44.00 | 45.56 | 44.00 | 45.51 | 45.51 | 5.84% | 470,151 |
| 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 |