MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
22.38
-7.17 (-24.26%)
Apr 4, 2025, 4:00 PM EDT - Market closed
SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 26.36 | 26.73 | 22.36 | 23.80 | - | -19.46% | 3,769,439 |
| 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 |
| Feb 11, 2025 | 50.00 | 51.08 | 49.95 | 50.86 | 50.86 | 0.12% | 269,792 |
| Feb 10, 2025 | 50.50 | 51.00 | 50.11 | 50.80 | 50.80 | 2.58% | 385,313 |
| Feb 7, 2025 | 51.56 | 51.95 | 49.25 | 49.52 | 49.52 | -3.81% | 632,526 |
| Feb 6, 2025 | 51.38 | 51.51 | 50.28 | 51.48 | 51.48 | 1.28% | 448,474 |
| Feb 5, 2025 | 49.67 | 50.85 | 48.96 | 50.83 | 50.83 | 1.64% | 407,712 |
| Feb 4, 2025 | 48.76 | 50.21 | 48.65 | 50.01 | 50.01 | 2.50% | 482,876 |
| Feb 3, 2025 | 47.03 | 49.64 | 46.38 | 48.79 | 48.79 | -2.79% | 1,027,985 |
| Jan 31, 2025 | 52.12 | 52.95 | 49.96 | 50.19 | 50.19 | -2.37% | 720,816 |
| Jan 30, 2025 | 51.03 | 51.89 | 50.00 | 51.41 | 51.41 | 2.04% | 712,999 |
| Jan 29, 2025 | 51.02 | 51.15 | 49.44 | 50.38 | 50.38 | -1.85% | 732,289 |
| Jan 28, 2025 | 50.03 | 51.59 | 48.96 | 51.33 | 51.33 | 3.26% | 526,855 |
| Jan 27, 2025 | 48.12 | 49.75 | 48.03 | 49.71 | 49.71 | -5.58% | 958,414 |
| Jan 24, 2025 | 53.35 | 53.64 | 52.30 | 52.65 | 52.65 | -1.39% | 319,273 |