EPA:SPEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.79	19.83	19.73	19.76	19.76	0.23%	28,389
Sep 21, 2026	19.62	19.68	19.62	19.71	19.71	1.19%	29,909
Sep 18, 2026	19.57	19.58	19.46	19.48	19.48	-0.01%	47,508
Sep 17, 2026	19.43	19.55	19.43	19.48	19.48	0.10%	47,988
Sep 16, 2026	19.45	19.45	19.41	19.46	19.46	0.33%	18,488
Sep 15, 2026	19.43	19.47	19.37	19.40	19.40	-0.29%	79,373
Sep 14, 2026	19.43	19.45	19.41	19.45	19.45	-0.79%	49,951
Sep 11, 2026	19.52	19.56	19.51	19.61	19.61	0.70%	13,274
Sep 10, 2026	19.66	19.66	19.47	19.47	19.47	-0.71%	10,137
Sep 9, 2026	19.77	19.77	19.66	19.61	19.61	-0.94%	12,879
Sep 8, 2026	19.86	19.89	19.82	19.80	19.79	-0.34%	47,987
Sep 7, 2026	19.92	19.92	19.86	19.86	19.86	-0.26%	33,347
Sep 4, 2026	19.95	19.99	19.95	19.91	19.91	-0.12%	17,455
Sep 3, 2026	19.76	19.89	19.76	19.94	19.94	0.87%	21,167
Sep 2, 2026	19.61	19.75	19.58	19.77	19.76	0.51%	27,222
Sep 1, 2026	19.81	19.81	19.69	19.67	19.67	-0.61%	25,849
Aug 31, 2026	19.82	19.83	19.80	19.79	19.79	-1.16%	11,139
Aug 28, 2026	19.97	19.99	19.95	20.02	20.02	0.37%	34,685
Aug 27, 2026	19.91	19.96	19.89	19.95	19.95	0.76%	40,218
Aug 26, 2026	19.81	19.81	19.77	19.80	19.80	-0.02%	7,056
Aug 25, 2026	19.82	19.86	19.78	19.80	19.80	0.32%	31,963
Aug 24, 2026	19.78	19.78	19.75	19.74	19.74	-0.42%	12,862
Aug 21, 2026	19.75	19.83	19.75	19.82	19.82	0.04%	41,382
Aug 20, 2026	19.89	19.89	19.74	19.81	19.81	-0.58%	53,615
Aug 19, 2026	19.84	19.97	19.84	19.93	19.93	0.40%	26,309
Aug 18, 2026	19.92	19.92	19.84	19.85	19.85	-1.23%	40,867
Aug 17, 2026	20.10	20.13	20.08	20.10	20.10	0.08%	23,492
Aug 14, 2026	20.09	20.12	20.09	20.08	20.08	0.20%	28,476
Aug 13, 2026	19.99	20.14	19.99	20.04	20.04	0.41%	17,283
Aug 12, 2026	19.87	19.96	19.86	19.96	19.96	0.40%	60,080
Aug 11, 2026	19.88	19.94	19.88	19.88	19.88	-0.07%	30,567
Aug 10, 2026	19.92	19.94	19.89	19.89	19.89	-0.08%	51,349
Aug 7, 2026	19.81	19.92	19.81	19.91	19.91	0.52%	52,020
Aug 6, 2026	19.86	19.88	19.81	19.81	19.81	-0.56%	56,135
Aug 5, 2026	19.95	20.02	19.91	19.92	19.92	0.83%	75,609
Aug 4, 2026	19.52	19.70	19.51	19.75	19.75	1.78%	34,269
Aug 3, 2026	19.28	19.42	19.26	19.41	19.41	1.95%	208,606
Jul 31, 2026	19.10	19.15	19.07	19.04	19.04	1.11%	73,825
Jul 30, 2026	18.72	18.83	18.65	18.83	18.83	0.72%	71,413
Jul 29, 2026	18.87	18.89	18.69	18.69	18.69	-0.93%	28,549
Jul 28, 2026	18.74	18.83	18.73	18.87	18.87	0.60%	72,304
Jul 27, 2026	19.01	19.02	18.73	18.76	18.76	-0.92%	76,113
Jul 24, 2026	18.86	18.92	18.82	18.93	18.93	0.82%	41,623
Jul 23, 2026	18.99	19.01	18.83	18.78	18.78	-1.75%	62,597
Jul 22, 2026	19.00	19.12	18.96	19.12	19.11	0.38%	70,957
Jul 21, 2026	19.02	19.03	18.98	19.04	19.04	0.08%	49,741
Jul 20, 2026	18.92	19.07	18.91	19.03	19.03	0.26%	69,859
Jul 17, 2026	18.96	19.03	18.86	18.98	18.98	-1.23%	103,529
Jul 16, 2026	19.23	19.24	19.13	19.22	19.22	0.08%	140,832
Jul 15, 2026	19.27	19.28	19.18	19.20	19.20	-0.12%	31,930