SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.68	49.78	47.77	49.69	49.69	0.08%	894,550
Nov 19, 2024	47.82	49.94	47.62	49.65	49.65	1.35%	812,132
Nov 18, 2024	48.39	49.45	48.10	48.99	48.99	1.49%	634,920
Nov 15, 2024	49.65	49.73	47.62	48.27	48.27	-5.37%	1,055,713
Nov 14, 2024	52.40	52.55	50.82	51.01	51.01	-2.58%	658,211
Nov 13, 2024	52.46	53.10	51.63	52.36	52.36	0.04%	391,792
Nov 12, 2024	52.98	53.16	51.48	52.34	52.34	-1.25%	633,558
Nov 11, 2024	53.42	53.53	52.42	53.00	53.00	0.30%	772,935
Nov 8, 2024	52.10	53.33	52.10	52.84	52.84	1.52%	621,855
Nov 7, 2024	51.24	52.42	51.21	52.05	52.05	2.97%	804,601
Nov 6, 2024	50.00	50.85	48.79	50.55	50.55	9.84%	1,355,863
Nov 5, 2024	44.23	46.02	44.16	46.02	46.02	4.76%	558,410
Nov 4, 2024	44.37	44.78	43.36	43.93	43.93	-0.92%	784,869
Nov 1, 2024	44.44	45.75	44.24	44.34	44.34	1.53%	680,811
Oct 31, 2024	46.03	46.03	43.66	43.67	43.67	-7.99%	1,104,936
Oct 30, 2024	47.95	48.58	47.28	47.46	47.46	-1.27%	570,882
Oct 29, 2024	47.51	48.49	47.02	48.07	48.07	0.54%	499,755
Oct 28, 2024	48.43	48.43	47.76	47.81	47.81	1.04%	486,743
Oct 25, 2024	48.14	49.08	47.00	47.32	47.32	-0.25%	950,784
Oct 24, 2024	47.75	47.75	46.63	47.44	47.44	0.70%	542,708
Oct 23, 2024	48.21	48.35	45.94	47.11	47.11	-3.72%	901,847
Oct 22, 2024	48.21	49.33	47.98	48.93	48.93	-0.33%	519,971
Oct 21, 2024	49.16	49.50	48.07	49.09	49.09	-0.67%	704,195
Oct 18, 2024	49.31	49.73	48.81	49.42	49.42	1.29%	1,015,533
Oct 17, 2024	50.02	50.08	48.76	48.79	48.79	-0.06%	811,423
Oct 16, 2024	48.04	49.02	47.76	48.82	48.82	1.56%	639,769
Oct 15, 2024	49.73	49.79	47.69	48.07	48.07	-3.08%	627,323
Oct 14, 2024	48.64	49.93	48.50	49.60	49.60	3.12%	724,545
Oct 11, 2024	46.94	48.34	46.92	48.10	48.10	2.12%	839,294
Oct 10, 2024	46.97	47.57	46.57	47.10	47.10	-0.72%	626,325
Oct 9, 2024	46.21	47.63	46.00	47.44	47.44	2.71%	610,715
Oct 8, 2024	45.35	46.40	45.09	46.19	46.19	3.63%	607,225
Oct 7, 2024	45.73	45.93	44.25	44.57	44.57	-3.69%	677,204
Oct 4, 2024	46.12	46.40	44.80	46.28	46.28	3.44%	843,301
Oct 3, 2024	44.65	45.40	44.04	44.74	44.74	-0.93%	1,047,308
Oct 2, 2024	44.78	45.46	44.02	45.16	45.16	0.11%	591,315
Oct 1, 2024	46.65	46.71	44.28	45.11	45.11	-3.80%	1,351,765
Sep 30, 2024	45.78	47.02	45.02	46.89	46.89	1.65%	590,138
Sep 27, 2024	46.78	47.00	45.79	46.13	46.13	-0.86%	570,947
Sep 26, 2024	47.21	47.29	45.80	46.53	46.53	1.53%	544,691
Sep 25, 2024	46.20	46.43	45.47	45.83	45.83	-0.87%	479,470
Sep 24, 2024	46.02	46.25	45.08	46.23	46.23	1.07%	674,569
Sep 23, 2024	45.71	45.98	45.30	45.74	45.74	0.95%	874,412
Sep 20, 2024	45.27	45.70	44.39	45.31	45.31	-1.01%	717,270
Sep 19, 2024	45.81	46.39	44.94	45.77	45.77	6.67%	1,551,017
Sep 18, 2024	43.62	45.17	42.74	42.91	42.91	-1.33%	1,212,905
Sep 17, 2024	44.11	44.54	42.79	43.49	43.49	0.16%	841,831
Sep 16, 2024	43.08	43.51	42.52	43.42	43.42	0.56%	508,381
Sep 13, 2024	42.50	43.51	42.47	43.18	43.18	1.86%	789,821
Sep 12, 2024	41.21	42.51	40.59	42.39	42.39	3.29%	740,559
Sep 11, 2024	39.43	41.34	36.90	41.04	41.04	3.90%	1,177,628
Sep 10, 2024	39.39	39.54	38.00	39.50	39.50	1.75%	444,700
Sep 9, 2024	38.37	39.20	37.86	38.82	38.82	4.27%	744,390
Sep 6, 2024	39.99	40.44	36.97	37.23	37.23	-6.97%	1,060,972
Sep 5, 2024	40.38	41.24	39.29	40.02	40.02	-0.89%	418,500
Sep 4, 2024	40.13	41.47	40.02	40.38	40.38	-1.10%	548,151
Sep 3, 2024	43.49	43.57	40.02	40.83	40.83	-8.29%	1,053,045
Aug 30, 2024	43.54	44.64	42.54	44.52	44.52	3.39%	464,026
Aug 29, 2024	43.68	44.67	42.70	43.06	43.06	-0.12%	720,772
Aug 28, 2024	43.97	44.12	42.08	43.11	43.11	-2.27%	344,383
Aug 27, 2024	43.47	44.28	43.15	44.11	44.11	0.48%	299,850
Aug 26, 2024	44.68	44.92	43.40	43.90	43.90	-1.04%	379,747
Aug 23, 2024	43.60	44.69	42.99	44.36	44.36	3.89%	611,478
Aug 22, 2024	44.79	44.86	42.33	42.70	42.70	-3.31%	441,554
Aug 21, 2024	43.88	44.58	43.30	44.16	44.16	1.42%	468,538
Aug 20, 2024	43.73	44.25	43.17	43.54	43.54	-0.73%	302,486
Aug 19, 2024	42.40	43.87	42.17	43.86	43.86	3.76%	354,236
Aug 16, 2024	41.41	42.52	41.41	42.27	42.27	0.59%	427,426
Aug 15, 2024	41.03	42.10	40.87	42.02	42.02	6.79%	583,030
Aug 14, 2024	39.12	39.70	38.35	39.35	39.35	1.18%	434,499
Aug 13, 2024	37.32	38.96	37.32	38.89	38.89	6.37%	489,221
Aug 12, 2024	36.80	37.21	35.98	36.56	36.56	0.27%	564,455
Aug 9, 2024	35.65	36.85	35.33	36.46	36.46	1.50%	491,679
Aug 8, 2024	34.26	36.10	33.74	35.92	35.92	9.08%	550,784
Aug 7, 2024	35.51	36.28	32.79	32.93	32.93	-2.75%	791,584
Aug 6, 2024	33.15	35.78	32.82	33.86	33.86	3.42%	948,965
Aug 5, 2024	31.10	34.37	30.72	32.74	32.74	-11.70%	954,690
Aug 2, 2024	37.91	38.27	35.80	37.08	37.08	-7.74%	1,055,532
Aug 1, 2024	43.10	43.82	39.09	40.19	40.19	-5.39%	1,233,934
Jul 31, 2024	42.06	43.39	41.70	42.48	42.48	6.12%	660,235
Jul 30, 2024	41.32	41.62	39.00	40.03	40.03	-2.17%	568,442
Jul 29, 2024	41.30	41.59	40.33	40.92	40.92	0.17%	397,647
Jul 26, 2024	40.23	41.61	39.99	40.85	40.85	4.32%	472,271
Jul 25, 2024	40.05	41.84	38.93	39.16	39.16	-2.32%	724,574
Jul 24, 2024	42.48	42.60	39.75	40.09	40.09	-9.13%	641,684
Jul 23, 2024	44.33	45.06	43.91	44.12	44.12	-0.65%	404,518
Jul 22, 2024	43.90	44.62	43.35	44.41	44.41	4.05%	581,673
Jul 19, 2024	43.74	44.30	42.39	42.68	42.68	-3.02%	434,069
Jul 18, 2024	45.91	46.20	43.30	44.01	44.01	-3.08%	513,839
Jul 17, 2024	46.04	46.63	45.34	45.41	45.41	-5.67%	425,182
Jul 16, 2024	47.53	48.26	47.27	48.14	48.14	2.19%	334,889
Jul 15, 2024	47.29	48.19	46.48	47.11	47.11	1.09%	393,173
Jul 12, 2024	45.85	47.83	45.75	46.60	46.60	2.33%	462,419
Jul 11, 2024	47.28	47.55	45.38	45.54	45.54	-3.56%	483,379
Jul 10, 2024	45.85	47.37	45.80	47.22	47.22	3.76%	244,461
Jul 9, 2024	45.64	45.94	45.43	45.51	45.51	0.29%	374,839
Jul 8, 2024	45.46	45.67	45.04	45.38	45.38	0.38%	211,085
Jul 5, 2024	44.27	45.33	44.09	45.21	45.21	2.12%	264,003
Jul 3, 2024	43.44	44.40	43.43	44.27	44.27	1.49%	206,999
Jul 2, 2024	41.98	43.62	41.96	43.62	43.62	2.66%	305,617