Skip to main content
logo
Trend ETF S&P 500 Futures (BVMF:SPXU11)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.92
-0.01 (-0.06%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

Trend ETF S&P 500 Futures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.0018.0116.9216.9216.92-0.06%125,815
Sep 21, 202616.9117.0216.8516.9316.930.12%73,792
Sep 18, 202616.9216.9216.8216.9116.910.96%133,291
Sep 17, 202616.7916.8716.7016.7516.750.78%72,011
Sep 16, 202616.9716.9716.6116.6216.62-1.07%675,267
Sep 15, 202616.7116.8016.7116.8016.800.24%52,146
Sep 14, 202616.9716.9716.7616.7616.76-0.53%13,094
Sep 11, 202616.7216.8816.7016.8516.851.20%60,392
Sep 10, 202616.7516.7516.5816.6516.65-0.12%66,385
Sep 9, 202616.8316.8316.6716.6716.67-0.66%49,821
Sep 8, 202617.0017.0016.3816.7816.78-1.29%130,668
Sep 4, 202616.9917.0016.8917.0017.000.71%40,151
Sep 3, 202616.9016.9616.8216.8816.880.36%446,266
Sep 2, 202616.9216.9716.7516.8216.82-0.59%80,762
Sep 1, 202617.1717.1716.8116.9216.92-1.63%32,057
Aug 31, 202617.1817.2017.0117.2017.20-0.06%267,641
Aug 28, 202617.0417.3617.0417.2117.210.47%111,840
Aug 27, 202617.1517.1517.0217.1317.130.88%76,554
Aug 26, 202616.9616.9816.9116.9816.980.18%216,738
Aug 25, 202617.0617.0916.8816.9516.950.06%39,692
Aug 24, 202617.0617.0616.8316.9416.94-0.12%136,338
Aug 21, 202617.0617.0616.9016.9616.96-0.59%85,441
Aug 20, 202617.1517.1517.0017.0617.06-0.52%16,984
Aug 19, 202617.3217.3217.0917.1517.15-0.64%36,293
Aug 18, 202617.3117.3117.0317.2617.26-0.29%76,919
Aug 17, 202617.5017.5417.2017.3117.31-0.06%24,398
Aug 14, 202617.5517.5517.3217.3217.320.29%15,034
Aug 13, 202617.1917.3417.1917.2717.270.94%133,181
Aug 12, 202617.1417.2717.1117.1117.110.65%67,521
Aug 11, 202616.9017.2116.9017.0017.000.65%62,936
Aug 10, 202617.0517.0516.8116.8916.89-0.18%17,114
Aug 7, 202617.0717.0716.8316.9216.920.06%1,475,398
Aug 6, 202616.8517.0116.8516.9116.91-0.59%113,040
Aug 5, 202616.9017.4016.9017.0117.010.65%209,421
Aug 4, 202616.7617.0316.6616.9016.902.61%142,553
Aug 3, 202616.3716.6516.2016.4716.471.67%244,937
Jul 31, 202616.2416.3116.2016.2016.200.81%20,606
Jul 30, 202616.2516.2515.9816.0716.07-0.06%419,048
Jul 29, 202616.2116.3716.0516.0816.08-0.92%112,528
Jul 28, 202616.2016.2916.2016.2316.230.43%125,535
Jul 27, 202616.2016.2916.1116.1616.16-0.06%101,611
Jul 24, 202616.2516.4715.9416.1716.170.12%145,038
Jul 23, 202616.3416.3416.0616.1516.15-0.74%69,993
Jul 22, 202616.4116.4116.2416.2716.270.18%76,878
Jul 21, 202616.1716.3216.1616.2416.240.43%223,283
Jul 20, 202616.4316.5216.1716.1716.17-0.55%174,534
Jul 17, 202616.5216.5216.2616.2616.26-0.73%1,005,869
Jul 16, 202616.4016.5216.3816.3816.38-0.06%1,233,114
Jul 15, 202616.4616.4616.2916.3916.39-0.12%1,283,526
Jul 14, 202616.4616.4616.3416.4116.41-0.30%111,706