MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
28.21
+2.29 (8.83%)
At close: Apr 24, 2025, 4:00 PM
28.46
+0.25 (0.89%)
After-hours: Apr 24, 2025, 7:59 PM EDT
SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.21 | 28.23 | 25.96 | 28.08 | 28.08 | 8.33% | 2,087,985 |
| 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 |
| Mar 26, 2025 | 39.62 | 39.87 | 37.39 | 37.81 | 37.81 | -4.64% | 1,040,404 |
| Mar 25, 2025 | 39.66 | 39.96 | 39.25 | 39.65 | 39.65 | 0.89% | 785,593 |
| Mar 24, 2025 | 38.48 | 39.59 | 38.36 | 39.30 | 39.30 | 6.91% | 908,885 |
| Mar 21, 2025 | 35.52 | 36.99 | 35.20 | 36.76 | 36.76 | -0.11% | 999,646 |
| Mar 20, 2025 | 36.23 | 38.12 | 36.04 | 36.80 | 36.80 | -1.05% | 976,797 |
| Mar 19, 2025 | 36.15 | 38.16 | 35.86 | 37.19 | 37.19 | 4.23% | 1,357,364 |
| Mar 18, 2025 | 36.70 | 36.76 | 35.24 | 35.68 | 35.68 | -4.34% | 938,908 |
| Mar 17, 2025 | 36.20 | 38.02 | 36.14 | 37.30 | 37.30 | 2.95% | 879,630 |
| Mar 14, 2025 | 34.64 | 36.52 | 34.46 | 36.23 | 36.23 | 7.99% | 1,090,548 |
| Mar 13, 2025 | 35.39 | 35.52 | 33.14 | 33.55 | 33.55 | -5.52% | 1,356,032 |
| Mar 12, 2025 | 36.34 | 36.55 | 34.28 | 35.51 | 35.51 | 1.89% | 1,188,446 |
| Mar 11, 2025 | 35.70 | 36.53 | 33.80 | 34.85 | 34.85 | -3.54% | 1,441,262 |
| Mar 10, 2025 | 37.99 | 38.50 | 34.61 | 36.13 | 36.13 | -10.55% | 1,389,654 |
| Mar 7, 2025 | 38.98 | 40.73 | 37.53 | 40.39 | 40.39 | 1.89% | 1,345,438 |
| Mar 6, 2025 | 40.39 | 41.74 | 38.81 | 39.64 | 39.64 | -7.01% | 1,306,517 |
| Mar 5, 2025 | 40.80 | 43.15 | 39.82 | 42.63 | 42.63 | 4.28% | 1,234,764 |
| Mar 4, 2025 | 41.74 | 43.40 | 39.55 | 40.88 | 40.88 | -4.95% | 1,672,060 |
| Mar 3, 2025 | 46.82 | 47.20 | 41.75 | 43.01 | 43.01 | -6.90% | 1,012,785 |
| Feb 28, 2025 | 43.71 | 46.41 | 42.75 | 46.20 | 46.20 | 5.91% | 715,189 |
| Feb 27, 2025 | 47.36 | 47.71 | 43.53 | 43.62 | 43.62 | -6.50% | 997,319 |
| Feb 26, 2025 | 47.11 | 48.24 | 45.84 | 46.65 | 46.65 | 0.06% | 669,691 |
| Feb 25, 2025 | 47.56 | 47.76 | 45.14 | 46.62 | 46.62 | -2.06% | 730,995 |
| Feb 24, 2025 | 49.15 | 49.48 | 47.38 | 47.60 | 47.60 | -2.44% | 655,162 |
| Feb 21, 2025 | 52.10 | 52.22 | 48.43 | 48.79 | 48.79 | -6.51% | 1,671,672 |
| Feb 20, 2025 | 52.64 | 52.67 | 51.10 | 52.19 | 52.19 | -1.66% | 552,856 |
| Feb 19, 2025 | 52.13 | 53.24 | 51.99 | 53.07 | 53.07 | 0.82% | 329,771 |
| Feb 18, 2025 | 52.50 | 52.67 | 51.63 | 52.64 | 52.64 | 1.04% | 380,814 |
| Feb 14, 2025 | 52.22 | 52.56 | 51.92 | 52.10 | 52.10 | -0.27% | 389,333 |
| Feb 13, 2025 | 50.59 | 52.34 | 50.14 | 52.24 | 52.24 | 4.06% | 684,198 |
| Feb 12, 2025 | 48.83 | 50.64 | 48.61 | 50.20 | 50.20 | -1.30% | 492,430 |