SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	57.57	58.30	57.44	58.14	-	1.80%	181,687
Jan 26, 2026	56.38	57.55	56.24	57.11	57.11	1.98%	412,209
Jan 23, 2026	55.64	56.57	55.34	56.00	56.00	0.05%	510,595
Jan 22, 2026	56.34	56.74	55.42	55.97	55.97	1.95%	653,432
Jan 21, 2026	53.18	55.95	52.72	54.90	54.90	4.41%	1,693,891
Jan 20, 2026	53.86	54.90	52.23	52.58	52.58	-8.17%	1,119,550
Jan 16, 2026	57.91	58.10	56.77	57.26	57.26	-0.61%	464,569
Jan 15, 2026	58.40	58.68	57.35	57.61	57.61	0.98%	596,342
Jan 14, 2026	57.27	57.50	55.64	57.05	57.05	-2.03%	729,334
Jan 13, 2026	58.81	59.00	57.44	58.23	58.23	-0.83%	567,845
Jan 12, 2026	57.24	59.05	57.23	58.72	58.72	0.51%	371,924
Jan 9, 2026	57.28	58.82	56.86	58.42	58.42	2.49%	543,870
Jan 8, 2026	56.79	57.40	56.37	57.00	57.00	-0.14%	464,155
Jan 7, 2026	57.97	58.58	57.00	57.08	57.08	-1.43%	434,933
Jan 6, 2026	56.59	58.04	56.59	57.91	57.91	2.37%	486,802
Jan 5, 2026	56.21	57.11	56.16	56.57	56.57	2.54%	662,191
Jan 2, 2026	55.99	56.34	54.10	55.17	55.17	0.60%	606,474
Dec 31, 2025	56.61	56.66	54.82	54.84	54.84	-3.09%	371,563
Dec 30, 2025	56.79	57.15	56.52	56.59	56.59	-0.60%	259,461
Dec 29, 2025	56.88	57.38	56.39	56.93	56.93	-1.47%	318,930
Dec 26, 2025	57.97	58.27	57.53	57.78	57.78	-0.22%	263,339
Dec 24, 2025	57.15	58.10	57.14	57.91	57.91	1.22%	185,076
Dec 23, 2025	55.90	57.30	55.90	57.21	57.21	1.74%	307,802
Dec 22, 2025	55.98	56.42	55.62	56.23	56.23	2.42%	291,466
Dec 19, 2025	53.71	55.09	53.65	54.90	54.90	3.39%	490,839
Dec 18, 2025	53.47	54.44	52.67	53.10	53.10	2.89%	746,282
Dec 17, 2025	54.31	54.39	51.58	51.61	51.61	-4.50%	637,402
Dec 16, 2025	54.12	54.70	52.81	54.04	54.04	-1.10%	716,518
Dec 15, 2025	56.31	56.31	54.25	54.64	54.64	-0.73%	376,905
Dec 12, 2025	57.23	57.42	54.19	55.04	55.04	-4.48%	889,909
Dec 11, 2025	56.34	57.68	55.35	57.62	57.62	0.82%	575,493
Dec 10, 2025	55.52	57.61	55.14	57.15	57.15	2.58%	662,401
Dec 9, 2025	55.75	56.48	55.63	55.71	55.71	-0.45%	417,329
Dec 8, 2025	56.98	56.98	55.28	55.96	55.96	-1.25%	408,181
Dec 5, 2025	56.63	57.58	56.36	56.67	56.67	0.53%	436,991
Dec 4, 2025	56.69	56.70	55.38	56.37	56.37	0.20%	430,013
Dec 3, 2025	55.17	56.56	54.95	56.26	56.26	1.39%	546,510
Dec 2, 2025	55.66	56.28	54.83	55.49	55.49	0.53%	496,822
Dec 1, 2025	54.69	56.03	54.42	55.20	55.20	-1.80%	1,051,636
Nov 28, 2025	55.46	56.30	55.33	56.21	56.21	1.98%	433,339
Nov 26, 2025	54.49	55.80	54.28	55.12	55.12	2.59%	474,415
Nov 25, 2025	51.76	54.12	50.50	53.73	53.73	3.61%	673,638
Nov 24, 2025	50.04	52.25	49.73	51.86	51.86	5.86%	661,314
Nov 21, 2025	47.81	50.57	46.63	48.99	48.99	3.81%	1,452,438
Nov 20, 2025	53.35	54.19	47.05	47.19	47.19	-6.20%	1,579,034
Nov 19, 2025	49.80	51.74	49.18	50.31	50.31	1.35%	759,193
Nov 18, 2025	50.22	51.14	48.31	49.64	49.64	-3.41%	1,168,209
Nov 17, 2025	52.66	53.89	50.27	51.39	51.39	-3.71%	819,615
Nov 14, 2025	51.30	54.58	50.65	53.37	53.37	-0.32%	942,615
Nov 13, 2025	56.39	56.50	53.04	53.54	53.54	-6.74%	933,649