SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.78	32.96	32.52	32.84	-	0.92%	391,729
May 6, 2026	31.60	32.71	31.58	32.54	32.54	5.44%	772,966
May 5, 2026	30.56	31.09	30.52	30.86	30.86	3.07%	807,626
May 4, 2026	30.28	30.64	29.45	29.94	29.94	-1.51%	1,439,823
May 1, 2026	30.53	31.12	30.40	30.40	30.40	0.93%	848,304
Apr 30, 2026	29.49	30.31	28.81	30.12	30.12	3.75%	1,909,042
Apr 29, 2026	28.90	29.10	28.48	29.03	29.03	-0.03%	935,564
Apr 28, 2026	29.08	29.25	28.65	29.04	29.04	-2.06%	933,128
Apr 27, 2026	29.33	29.72	29.18	29.65	29.65	0.54%	731,995
Apr 24, 2026	28.97	29.55	28.69	29.49	29.49	2.93%	1,681,757
Apr 23, 2026	28.81	29.28	27.66	28.65	28.65	-1.55%	3,651,150
Apr 22, 2026	28.77	29.15	28.66	29.10	29.10	3.63%	1,358,494
Apr 21, 2026	28.99	29.18	27.78	28.08	28.08	-2.40%	1,666,404
Apr 20, 2026	28.80	28.97	28.37	28.77	28.77	-0.93%	2,249,721
Apr 17, 2026	28.42	29.39	28.37	29.04	29.04	4.76%	2,653,057
Apr 16, 2026	27.63	27.93	27.28	27.72	27.72	0.91%	1,526,830
Apr 15, 2026	26.76	27.54	26.64	27.47	27.47	3.12%	986,815
Apr 14, 2026	25.68	26.69	25.68	26.64	26.64	4.59%	1,188,155
Apr 13, 2026	24.21	25.49	24.11	25.47	25.47	3.83%	1,213,818
Apr 10, 2026	24.80	24.89	24.38	24.53	24.53	-0.33%	921,243
Apr 9, 2026	23.92	24.81	23.77	24.61	24.61	2.20%	1,659,140
Apr 8, 2026	24.13	24.24	23.50	24.08	24.08	10.11%	2,513,255
Apr 7, 2026	21.55	21.92	20.81	21.87	21.87	0.14%	2,450,347
Apr 6, 2026	21.46	21.96	21.42	21.84	21.84	1.58%	921,818
Apr 2, 2026	20.24	21.74	20.08	21.50	21.50	0.33%	2,165,294
Apr 1, 2026	21.29	21.88	21.18	21.43	21.43	2.83%	1,931,845
Mar 31, 2026	19.50	20.95	19.39	20.84	20.84	11.44%	2,776,394
Mar 30, 2026	19.65	19.69	18.37	18.70	18.70	-1.37%	2,573,329
Mar 27, 2026	20.01	20.03	18.83	18.96	18.96	-6.92%	2,426,657
Mar 26, 2026	21.31	21.68	20.36	20.37	20.37	-7.24%	2,120,199
Mar 25, 2026	22.22	22.51	21.65	21.96	21.96	2.14%	1,393,605
Mar 24, 2026	21.26	22.00	21.07	21.50	21.50	-1.51%	2,019,987
Mar 23, 2026	22.15	22.74	21.65	21.83	21.83	4.15%	4,512,236
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