SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	37.84	38.09	36.95	37.73	37.73	-1.33%	1,927,339
May 19, 2025	36.61	38.50	36.58	38.24	38.24	0.34%	1,706,662
May 16, 2025	37.46	38.25	36.95	38.11	38.11	2.17%	1,238,951
May 15, 2025	36.12	37.47	36.00	37.30	37.30	1.88%	1,323,939
May 14, 2025	36.73	37.00	36.15	36.61	36.61	0.41%	1,379,462
May 13, 2025	35.66	37.04	35.53	36.46	36.46	2.73%	1,181,767
May 12, 2025	35.26	35.56	34.24	35.49	35.49	13.03%	2,646,173
May 9, 2025	31.91	32.14	31.12	31.40	31.40	-0.70%	1,238,670
May 8, 2025	31.73	32.83	30.96	31.62	31.62	2.46%	2,209,980
May 7, 2025	30.64	31.40	29.73	30.86	30.86	1.45%	1,996,466
May 6, 2025	30.16	31.33	29.94	30.42	30.42	-3.15%	1,693,590
May 5, 2025	31.20	32.14	31.04	31.41	31.41	-2.24%	1,405,925
May 2, 2025	31.77	32.55	31.24	32.13	32.13	5.55%	1,967,640
May 1, 2025	30.87	31.64	30.33	30.44	30.44	2.35%	2,183,599
Apr 30, 2025	28.15	30.02	26.83	29.74	29.74	0.41%	3,515,702
Apr 29, 2025	28.50	29.85	28.40	29.62	29.62	2.46%	2,072,102
Apr 28, 2025	29.03	29.46	27.71	28.91	28.91	0.28%	2,155,521
Apr 25, 2025	28.08	28.97	27.46	28.83	28.83	2.67%	2,294,970
Apr 24, 2025	26.21	28.23	25.96	28.08	28.08	8.33%	2,188,170
Apr 23, 2025	26.90	27.79	25.69	25.92	25.92	6.14%	3,307,562
Apr 22, 2025	23.25	24.82	23.08	24.42	24.42	9.85%	3,395,480
Apr 21, 2025	23.55	23.62	21.17	22.23	22.23	-8.89%	2,798,655
Apr 17, 2025	24.80	25.42	24.08	24.40	24.40	-0.45%	1,498,081
Apr 16, 2025	25.65	26.33	23.38	24.51	24.51	-8.85%	2,746,446
Apr 15, 2025	27.28	28.00	26.73	26.89	26.89	-0.96%	1,788,746
Apr 14, 2025	28.16	28.24	26.17	27.15	27.15	3.67%	2,287,946
Apr 11, 2025	24.16	26.68	23.63	26.19	26.19	6.72%	2,225,461
Apr 10, 2025	26.13	26.36	21.37	24.54	24.54	-13.83%	4,239,098
Apr 9, 2025	20.18	28.95	20.09	28.48	28.48	37.19%	6,159,336
Apr 8, 2025	25.16	25.68	19.41	20.76	20.76	-6.61%	4,126,728
Apr 7, 2025	19.42	25.53	18.15	22.23	22.23	-0.67%	4,370,657
Apr 4, 2025	26.36	26.71	22.33	22.38	22.38	-24.26%	4,231,360
Apr 3, 2025	31.34	32.08	29.21	29.55	29.55	-18.86%	2,405,728
Apr 2, 2025	34.00	37.10	33.92	36.42	36.42	2.48%	1,871,908
Apr 1, 2025	34.64	36.00	33.68	35.54	35.54	1.37%	1,473,531
Mar 31, 2025	32.79	35.40	32.07	35.06	35.06	2.01%	1,520,303
Mar 28, 2025	36.84	37.03	34.08	34.37	34.37	-7.95%	1,639,054
Mar 27, 2025	37.38	38.36	36.79	37.34	37.34	-1.24%	1,004,771