MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
51.62
+1.57 (3.14%)
At close: Dec 24, 2024, 1:00 PM
51.97
+0.35 (0.68%)
After-hours: Dec 24, 2024, 5:00 PM EST
SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 50.39 | 52.13 | 50.20 | 51.97 | 51.97 | 3.84% | 441,528 |
| Dec 23, 2024 | 48.76 | 50.18 | 47.71 | 50.05 | 50.05 | 2.56% | 854,151 |
| Dec 20, 2024 | 45.86 | 50.34 | 45.66 | 48.80 | 48.80 | 4.47% | 1,478,440 |
| Dec 19, 2024 | 48.45 | 48.92 | 46.71 | 46.71 | 46.71 | -0.36% | 890,676 |
| Dec 18, 2024 | 53.09 | 53.95 | 46.70 | 46.88 | 46.88 | -11.90% | 1,314,486 |
| Dec 17, 2024 | 53.20 | 53.55 | 52.72 | 53.21 | 53.21 | -1.81% | 436,849 |
| Dec 16, 2024 | 53.90 | 54.52 | 53.64 | 54.19 | 54.19 | 1.69% | 417,893 |
| Dec 13, 2024 | 54.08 | 54.34 | 52.82 | 53.29 | 53.29 | -0.37% | 476,715 |
| Dec 12, 2024 | 54.32 | 54.50 | 53.49 | 53.49 | 53.49 | -2.12% | 376,202 |
| Dec 11, 2024 | 54.04 | 54.99 | 53.98 | 54.65 | 54.65 | 2.94% | 366,967 |
| Dec 10, 2024 | 53.99 | 54.10 | 52.85 | 53.09 | 53.09 | -1.25% | 424,155 |
| Dec 9, 2024 | 54.88 | 54.93 | 53.57 | 53.76 | 53.76 | -2.22% | 535,801 |
| Dec 6, 2024 | 54.85 | 55.39 | 54.67 | 54.98 | 54.98 | 0.55% | 361,458 |
| Dec 5, 2024 | 55.06 | 55.34 | 54.51 | 54.68 | 54.68 | -0.62% | 437,090 |
| Dec 4, 2024 | 54.33 | 55.12 | 54.14 | 55.02 | 55.02 | 2.38% | 745,874 |
| Dec 3, 2024 | 53.63 | 53.86 | 53.26 | 53.74 | 53.74 | -0.02% | 384,087 |
| Dec 2, 2024 | 53.52 | 53.96 | 53.34 | 53.75 | 53.75 | 0.92% | 786,901 |
| Nov 29, 2024 | 52.38 | 53.66 | 52.32 | 53.26 | 53.26 | 2.09% | 360,641 |
| Nov 27, 2024 | 52.81 | 52.91 | 51.67 | 52.17 | 52.17 | -1.44% | 623,513 |
| Nov 26, 2024 | 52.28 | 53.14 | 52.00 | 52.93 | 52.93 | 1.98% | 695,270 |
| Nov 25, 2024 | 52.58 | 53.03 | 51.10 | 51.90 | 51.90 | 1.37% | 768,091 |
| Nov 22, 2024 | 50.61 | 51.45 | 50.46 | 51.20 | 51.20 | 1.03% | 749,912 |
| Nov 21, 2024 | 50.64 | 51.20 | 48.68 | 50.68 | 50.68 | 1.99% | 993,919 |
| 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 |