EPA:SPY4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	99.52	100.16	99.37	99.90	99.90	0.29%	3,439
Sep 21, 2026	99.61	99.63	99.18	99.61	99.61	0.62%	615
Sep 18, 2026	99.44	99.44	98.91	99.00	99.00	-0.59%	2,758
Sep 17, 2026	99.68	100.20	99.48	99.59	99.59	0.25%	3,749
Sep 16, 2026	99.10	99.24	98.87	99.34	99.34	0.58%	996
Sep 15, 2026	99.00	99.24	98.79	98.77	98.77	-0.45%	2,386
Sep 14, 2026	99.73	99.99	99.47	99.22	99.22	-0.44%	1,592
Sep 11, 2026	99.18	99.58	99.18	99.66	99.66	0.64%	545
Sep 10, 2026	99.79	99.80	99.03	99.03	99.03	-0.71%	5,771
Sep 9, 2026	100.66	100.70	100.12	99.74	99.74	-1.38%	1,422
Sep 8, 2026	101.14	101.24	100.94	101.14	101.14	-	3,782
Sep 7, 2026	101.52	101.52	101.14	101.14	101.14	-0.26%	5,247
Sep 4, 2026	101.12	101.20	101.00	101.40	101.40	0.30%	148
Sep 3, 2026	100.50	100.72	100.42	101.10	101.10	0.44%	1,699
Sep 2, 2026	100.34	100.72	99.78	100.66	100.66	0.36%	271
Sep 1, 2026	101.24	101.24	100.30	100.30	100.30	-0.56%	214
Aug 31, 2026	101.58	101.58	100.86	100.86	100.86	-1.21%	70
Aug 28, 2026	102.44	102.50	102.44	102.10	102.10	-0.08%	975
Aug 27, 2026	102.32	102.32	102.26	102.18	102.18	0.06%	55
Aug 26, 2026	101.42	102.40	101.18	102.12	102.12	0.83%	4,168
Aug 25, 2026	101.84	101.90	101.20	101.28	101.28	-0.06%	877
Aug 24, 2026	102.06	102.14	101.90	101.34	101.34	-0.74%	110
Aug 21, 2026	101.56	102.12	101.56	102.10	102.10	0.08%	645
Aug 20, 2026	102.58	102.68	102.02	102.02	102.02	-1.20%	3,483
Aug 19, 2026	103.66	103.72	103.26	103.26	103.26	-0.86%	407
Aug 18, 2026	105.18	105.18	104.20	104.16	104.16	-0.99%	318
Aug 17, 2026	105.42	105.54	105.14	105.20	105.20	-0.15%	150
Aug 14, 2026	105.46	105.52	105.36	105.36	105.36	-0.09%	6,367
Aug 13, 2026	105.46	105.72	105.32	105.46	105.46	0.29%	213
Aug 12, 2026	104.92	105.16	104.72	105.16	105.16	0.32%	6,050
Aug 11, 2026	104.44	105.20	104.44	104.82	104.82	0.25%	542
Aug 10, 2026	104.68	104.72	104.58	104.56	104.56	-0.02%	596
Aug 7, 2026	103.62	104.58	103.52	104.58	104.58	0.38%	320
Aug 6, 2026	104.02	104.44	103.64	104.18	104.18	0.15%	2,339
Aug 5, 2026	104.60	104.72	104.02	104.02	104.02	0.10%	177
Aug 4, 2026	103.02	103.90	102.82	103.92	103.92	1.41%	679
Aug 3, 2026	101.90	102.78	101.70	102.48	102.48	0.99%	549
Jul 31, 2026	102.02	102.52	101.48	101.48	101.48	0.73%	2,064
Jul 30, 2026	101.80	102.00	100.74	100.74	100.74	-1.66%	697
Jul 29, 2026	103.90	104.00	102.38	102.44	102.44	-1.22%	1,681
Jul 28, 2026	103.86	104.14	103.58	103.70	103.70	0.31%	403
Jul 27, 2026	104.34	104.56	103.44	103.38	103.38	-0.52%	1,689
Jul 24, 2026	103.24	103.92	103.24	103.92	103.92	1.19%	1,838
Jul 23, 2026	103.04	103.32	102.60	102.70	102.70	-0.60%	2,408
Jul 22, 2026	102.78	103.46	102.78	103.32	103.32	0.51%	1,797
Jul 21, 2026	102.54	102.80	102.36	102.80	102.80	0.12%	2,745
Jul 20, 2026	102.74	103.12	102.54	102.68	102.68	0.18%	3,197
Jul 17, 2026	102.58	102.72	102.18	102.50	102.50	-0.99%	1,220
Jul 16, 2026	102.38	103.52	102.08	103.52	103.52	0.64%	2,288
Jul 15, 2026	102.98	103.32	102.78	102.86	102.86	0.12%	1,172