SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.85	36.31	35.68	35.97	35.97	0.73%	616,435
May 28, 2026	34.92	35.83	34.73	35.71	35.71	2.15%	713,391
May 27, 2026	35.07	35.14	34.55	34.96	34.96	-0.09%	1,000,075
May 26, 2026	34.96	35.30	34.64	34.99	34.99	2.43%	673,974
May 22, 2026	34.21	34.74	33.96	34.16	34.16	1.40%	826,615
May 21, 2026	32.98	34.09	32.72	33.69	33.69	0.60%	991,624
May 20, 2026	32.48	33.54	32.19	33.49	33.49	4.10%	770,517
May 19, 2026	32.39	32.87	31.79	32.17	32.17	-2.63%	1,179,430
May 18, 2026	33.35	33.57	32.15	33.04	33.04	-0.36%	908,402
May 15, 2026	33.70	34.00	32.98	33.16	33.16	-5.04%	975,409
May 14, 2026	34.17	35.20	34.13	34.92	34.92	3.04%	985,176
May 13, 2026	33.21	34.18	32.70	33.89	33.89	2.02%	661,668
May 12, 2026	32.96	33.30	32.05	33.22	33.22	-0.60%	992,744
May 11, 2026	32.93	33.69	32.89	33.42	33.42	0.94%	549,745
May 8, 2026	32.68	33.20	32.62	33.11	33.11	3.11%	1,683,244
May 7, 2026	32.78	32.96	31.83	32.11	32.11	-1.32%	1,131,972
May 6, 2026	31.60	32.71	31.58	32.54	32.54	5.44%	781,635
May 5, 2026	30.56	31.09	30.52	30.86	30.86	3.07%	885,106
May 4, 2026	30.28	30.64	29.45	29.94	29.94	-1.51%	1,447,491
May 1, 2026	30.53	31.12	30.40	30.40	30.40	0.93%	850,296
Apr 30, 2026	29.49	30.31	28.81	30.12	30.12	3.75%	1,939,240
Apr 29, 2026	28.90	29.10	28.48	29.03	29.03	-0.03%	982,740
Apr 28, 2026	29.08	29.25	28.65	29.04	29.04	-2.06%	952,321
Apr 27, 2026	29.33	29.72	29.18	29.65	29.65	0.54%	736,875
Apr 24, 2026	28.97	29.55	28.69	29.49	29.49	2.93%	1,683,045
Apr 23, 2026	28.81	29.28	27.66	28.65	28.65	-1.55%	3,674,893
Apr 22, 2026	28.77	29.15	28.66	29.10	29.10	3.63%	1,386,192
Apr 21, 2026	28.99	29.18	27.78	28.08	28.08	-2.40%	1,713,002
Apr 20, 2026	28.80	28.97	28.37	28.77	28.77	-0.93%	2,323,626
Apr 17, 2026	28.42	29.39	28.37	29.04	29.04	4.76%	2,665,041
Apr 16, 2026	27.63	27.93	27.28	27.72	27.72	0.91%	1,549,900
Apr 15, 2026	26.76	27.54	26.64	27.47	27.47	3.12%	1,033,512
Apr 14, 2026	25.68	26.69	25.68	26.64	26.64	4.59%	1,203,551
Apr 13, 2026	24.21	25.49	24.11	25.47	25.47	3.83%	1,242,300
Apr 10, 2026	24.80	24.89	24.38	24.53	24.53	-0.33%	943,167
Apr 9, 2026	23.92	24.81	23.77	24.61	24.61	2.20%	1,716,746
Apr 8, 2026	24.13	24.24	23.50	24.08	24.08	10.11%	2,524,128
Apr 7, 2026	21.55	21.92	20.81	21.87	21.87	0.14%	2,700,393
Apr 6, 2026	21.46	21.96	21.42	21.84	21.84	1.58%	951,598
Apr 2, 2026	20.24	21.74	20.08	21.50	21.50	0.33%	2,170,848
Apr 1, 2026	21.29	21.88	21.18	21.43	21.43	2.83%	1,952,865
Mar 31, 2026	19.50	20.95	19.39	20.84	20.84	11.44%	2,810,516
Mar 30, 2026	19.65	19.69	18.37	18.70	18.70	-1.37%	2,701,574
Mar 27, 2026	20.01	20.03	18.83	18.96	18.96	-6.92%	2,491,617
Mar 26, 2026	21.31	21.68	20.36	20.37	20.37	-7.24%	2,198,860
Mar 25, 2026	22.22	22.51	21.65	21.96	21.96	2.14%	1,444,812
Mar 24, 2026	21.26	22.00	21.07	21.50	21.50	-1.51%	2,219,159
Mar 23, 2026	22.15	22.74	21.65	21.83	21.83	4.15%	4,533,781
Mar 20, 2026	22.05	22.05	20.45	20.96	20.96	-5.84%	4,521,958
Mar 19, 2026	21.91	22.68	21.66	22.26	22.26	-1.15%	3,539,356