SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	22.15	22.35	21.91	22.38	-	6.77%	1,795,151
Mar 20, 2026	22.05	22.05	20.45	20.96	20.96	-5.84%	4,131,052
Mar 19, 2026	21.91	22.68	21.66	22.26	22.26	-1.15%	3,203,448
Mar 18, 2026	23.51	23.70	22.51	22.52	22.52	-5.62%	1,595,308
Mar 17, 2026	24.11	24.40	23.77	23.86	23.86	0.93%	1,021,173
Mar 16, 2026	23.54	24.05	23.40	23.64	23.64	4.05%	1,718,985
Mar 13, 2026	23.71	24.15	22.59	22.72	22.72	-2.45%	2,782,563
Mar 12, 2026	24.06	24.13	23.29	23.29	23.29	-6.20%	2,422,089
Mar 11, 2026	25.03	25.39	24.41	24.83	24.83	-0.60%	1,189,903
Mar 10, 2026	25.07	25.90	24.63	24.98	24.98	-0.79%	2,287,739
Mar 9, 2026	23.44	25.40	22.87	25.18	25.18	3.41%	3,112,084
Mar 6, 2026	24.50	24.89	23.96	24.35	24.35	-5.51%	2,572,256
Mar 5, 2026	25.86	26.39	24.87	25.77	25.77	-1.98%	2,489,420
Mar 4, 2026	25.83	26.64	25.53	26.29	26.29	2.50%	1,139,462
Mar 3, 2026	24.82	25.99	23.99	25.65	25.65	-3.50%	3,036,640
Mar 2, 2026	25.43	26.95	25.31	26.58	26.58	-0.04%	1,669,763
Feb 27, 2026	26.10	26.69	25.89	26.59	26.59	-2.10%	1,763,893
Feb 26, 2026	27.78	27.78	26.37	27.16	27.16	-2.23%	1,291,069
Feb 25, 2026	27.31	27.86	27.31	27.78	27.78	3.31%	600,888
Feb 24, 2026	26.06	27.04	25.79	26.89	26.89	2.83%	1,676,786
Feb 23, 2026	27.02	27.34	25.85	26.15	26.15	-4.11%	1,542,290
Feb 20, 2026	26.17	27.35	26.10	27.27	27.27	2.63%	1,412,992
Feb 19, 2026	26.48	26.85	26.14	26.57	26.57	-1.12%	866,394
Feb 18, 2026	26.54	27.33	26.35	26.87	26.87	1.99%	1,221,522
Feb 17, 2026	25.96	26.67	25.29	26.35	26.35	0.55%	1,552,518
Feb 13, 2026	26.21	26.91	25.57	26.20	26.20	-	2,235,146
Feb 12, 2026	28.33	28.50	26.09	26.20	26.20	-6.34%	2,635,104
Feb 11, 2026	28.68	28.80	27.53	27.98	27.98	-0.11%	958,144
Feb 10, 2026	28.50	28.73	27.95	28.01	28.01	-1.20%	832,292
Feb 9, 2026	27.61	28.65	27.44	28.35	28.35	1.85%	1,147,794
Feb 6, 2026	26.41	28.08	26.37	27.83	27.83	7.62%	1,800,434
Feb 5, 2026	26.42	26.85	25.61	25.86	25.86	-4.98%	2,435,436
Feb 4, 2026	27.95	28.13	26.57	27.22	27.22	-2.24%	1,728,112
Feb 3, 2026	28.95	29.00	26.95	27.84	27.84	-3.45%	1,618,758
Feb 2, 2026	27.88	29.07	27.87	28.84	28.84	2.00%	720,106
Jan 30, 2026	28.27	28.66	27.50	28.27	28.27	-1.46%	1,423,500
Jan 29, 2026	29.10	29.20	27.19	28.69	28.69	-0.93%	1,512,210
Jan 28, 2026	29.22	29.35	28.72	28.96	28.96	-0.10%	907,304
Jan 27, 2026	28.79	29.15	28.72	28.99	28.99	1.52%	489,562
Jan 26, 2026	28.19	28.78	28.12	28.56	28.56	1.98%	862,912
Jan 23, 2026	27.82	28.29	27.67	28.00	28.00	0.05%	1,035,016
Jan 22, 2026	28.17	28.37	27.71	27.99	27.99	1.95%	1,318,142
Jan 21, 2026	26.59	27.97	26.36	27.45	27.45	4.41%	3,406,454
Jan 20, 2026	26.93	27.45	26.12	26.29	26.29	-8.17%	2,324,582
Jan 16, 2026	28.96	29.05	28.39	28.63	28.63	-0.61%	936,584
Jan 15, 2026	29.20	29.34	28.67	28.81	28.81	0.98%	1,212,608
Jan 14, 2026	28.64	28.75	27.82	28.53	28.53	-2.03%	1,500,042
Jan 13, 2026	29.41	29.50	28.72	29.12	29.12	-0.83%	1,136,462
Jan 12, 2026	28.62	29.53	28.62	29.36	29.36	0.51%	763,772
Jan 9, 2026	28.64	29.41	28.43	29.21	29.21	2.49%	1,093,710