EPA:SPEEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.07	19.11	19.06	19.07	19.07	0.50%	18,802
Sep 21, 2026	18.89	18.98	18.88	18.98	18.98	1.17%	19,565
Sep 18, 2026	18.82	18.83	18.75	18.76	18.76	0.09%	23,476
Sep 17, 2026	18.69	18.78	18.69	18.74	18.74	0.63%	22,033
Sep 16, 2026	18.60	18.63	18.57	18.62	18.62	0.38%	14,839
Sep 15, 2026	18.60	18.65	18.53	18.55	18.55	-0.33%	19,780
Sep 14, 2026	18.58	18.64	18.57	18.61	18.61	-0.23%	27,179
Sep 11, 2026	18.57	18.65	18.57	18.66	18.66	0.91%	8,112
Sep 10, 2026	18.66	18.66	18.48	18.49	18.49	-0.77%	12,250
Sep 9, 2026	18.75	18.76	18.62	18.63	18.63	-0.89%	8,250
Sep 8, 2026	18.87	18.89	18.85	18.80	18.80	-0.33%	8,965
Sep 7, 2026	18.94	18.95	18.86	18.86	18.86	-0.35%	41,531
Sep 4, 2026	18.94	18.99	18.94	18.93	18.93	-0.06%	3,616
Sep 3, 2026	18.79	18.92	18.79	18.94	18.94	0.62%	21,605
Sep 2, 2026	18.72	18.83	18.66	18.82	18.82	0.48%	9,697
Sep 1, 2026	18.85	18.85	18.73	18.73	18.73	-0.39%	16,986
Aug 31, 2026	18.89	18.89	18.82	18.81	18.81	-1.27%	27,462
Aug 28, 2026	18.94	19.00	18.92	19.05	19.05	0.73%	19,451
Aug 27, 2026	18.86	18.93	18.84	18.91	18.91	0.82%	48,602
Aug 26, 2026	18.75	18.79	18.74	18.76	18.76	0.10%	36,413
Aug 25, 2026	18.77	18.80	18.71	18.74	18.74	0.33%	37,792
Aug 24, 2026	18.70	18.74	18.66	18.68	18.68	-0.37%	28,711
Aug 21, 2026	18.64	18.74	18.64	18.75	18.75	0.10%	21,098
Aug 20, 2026	18.80	18.80	18.66	18.73	18.73	-0.77%	24,704
Aug 19, 2026	18.90	18.97	18.86	18.87	18.87	-0.31%	27,438
Aug 18, 2026	19.01	19.01	18.92	18.93	18.93	-1.17%	29,485
Aug 17, 2026	19.15	19.17	19.11	19.16	19.16	0.04%	25,286
Aug 14, 2026	19.22	19.22	19.16	19.15	19.15	-0.26%	28,166
Aug 13, 2026	19.16	19.28	19.16	19.20	19.20	0.51%	23,528
Aug 12, 2026	19.02	19.09	19.01	19.10	19.10	0.44%	33,070
Aug 11, 2026	19.03	19.08	19.02	19.02	19.02	-0.03%	29,378
Aug 10, 2026	19.04	19.06	19.02	19.02	19.02	-0.05%	39,715
Aug 7, 2026	18.99	19.03	18.95	19.03	19.03	0.19%	33,522
Aug 6, 2026	19.00	19.03	18.97	19.00	19.00	-0.28%	38,630
Aug 5, 2026	19.09	19.19	19.07	19.05	19.05	0.62%	54,524
Aug 4, 2026	18.73	18.94	18.70	18.93	18.93	1.62%	35,410
Aug 3, 2026	18.48	18.64	18.45	18.63	18.63	1.94%	136,222
Jul 31, 2026	18.32	18.42	18.32	18.28	18.28	1.22%	27,566
Jul 30, 2026	18.06	18.13	18.00	18.06	18.06	-0.44%	52,777
Jul 29, 2026	18.29	18.33	18.10	18.14	18.14	-0.83%	27,888
Jul 28, 2026	18.21	18.29	18.20	18.29	18.29	0.42%	77,509
Jul 27, 2026	18.40	18.44	18.20	18.21	18.21	-0.77%	17,131
Jul 24, 2026	18.29	18.35	18.25	18.35	18.35	0.63%	41,891
Jul 23, 2026	18.36	18.40	18.30	18.24	18.24	-1.38%	52,690
Jul 22, 2026	18.39	18.50	18.37	18.49	18.49	0.33%	49,484
Jul 21, 2026	18.39	18.42	18.37	18.43	18.43	0.07%	51,901
Jul 20, 2026	18.27	18.45	18.27	18.42	18.42	0.55%	81,045
Jul 17, 2026	18.28	18.36	18.20	18.32	18.32	-1.24%	94,634
Jul 16, 2026	18.52	18.56	18.45	18.55	18.55	0.07%	169,798
Jul 15, 2026	18.62	18.63	18.52	18.54	18.54	-0.07%	63,977