MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
48.80
-0.63 (-1.27%)
At close: Sep 5, 2025, 4:00 PM
48.80
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.11 | 50.32 | 47.64 | 48.80 | - | -1.27% | 1,078,536 |
| 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 |
| 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 |