ETR:SPFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.51	31.51	31.48	31.48	-	-0.02%	522
Sep 22, 2026	31.44	31.51	31.44	31.48	31.48	-0.01%	-
Sep 21, 2026	31.45	31.49	31.45	31.49	31.49	0.28%	522
Sep 18, 2026	31.50	31.50	31.40	31.40	31.40	-0.27%	-
Sep 17, 2026	31.43	31.48	31.43	31.48	31.48	0.16%	880
Sep 16, 2026	31.38	31.43	31.38	31.43	31.43	0.27%	38
Sep 15, 2026	31.32	31.35	31.32	31.35	31.35	-0.09%	-
Sep 14, 2026	31.38	31.38	31.37	31.37	31.37	-0.18%	-
Sep 11, 2026	31.42	31.43	31.42	31.43	31.43	-0.01%	-
Sep 10, 2026	31.59	31.59	31.43	31.43	31.43	-0.36%	-
Sep 9, 2026	31.64	31.64	31.55	31.55	31.55	-0.39%	1,058
Sep 8, 2026	31.65	31.67	31.64	31.67	31.67	0.13%	-
Sep 7, 2026	31.65	31.66	31.63	31.63	31.63	-0.13%	-
Sep 4, 2026	31.68	31.68	31.65	31.67	31.67	-0.02%	13,275
Sep 3, 2026	31.64	31.68	31.64	31.68	31.68	0.32%	-
Sep 2, 2026	31.57	31.58	31.56	31.58	31.58	-0.19%	289
Sep 1, 2026	31.63	31.64	31.61	31.64	31.64	-0.09%	-
Aug 31, 2026	31.73	31.73	31.67	31.67	31.67	-0.23%	-
Aug 28, 2026	31.76	31.77	31.74	31.74	31.74	-0.09%	95
Aug 27, 2026	31.83	31.83	31.77	31.77	31.77	-0.07%	-
Aug 26, 2026	31.83	31.83	31.79	31.79	31.79	-0.07%	-
Aug 25, 2026	31.76	31.82	31.76	31.81	31.81	0.26%	73
Aug 24, 2026	31.75	31.75	31.71	31.73	31.73	0.16%	-
Aug 21, 2026	31.73	31.73	31.68	31.68	31.68	-0.12%	-
Aug 20, 2026	31.77	31.77	31.72	31.72	31.72	-0.06%	-
Aug 19, 2026	31.69	31.74	31.69	31.74	31.74	0.24%	-
Aug 18, 2026	31.67	31.67	31.65	31.66	31.66	-0.12%	-
Aug 17, 2026	31.73	31.75	31.68	31.70	31.70	-0.12%	351
Aug 14, 2026	31.80	31.80	31.73	31.73	31.73	-0.28%	-
Aug 13, 2026	31.75	31.87	31.75	31.82	31.82	0.20%	414
Aug 12, 2026	31.78	31.78	31.76	31.76	31.76	-0.01%	-
Aug 11, 2026	31.70	31.79	31.70	31.76	31.76	0.12%	809
Aug 10, 2026	31.78	31.78	31.72	31.72	31.72	-0.22%	-
Aug 7, 2026	31.75	31.79	31.75	31.79	31.79	0.08%	-
Aug 6, 2026	31.82	31.82	31.77	31.77	31.77	-0.10%	-
Aug 5, 2026	31.81	31.84	31.80	31.80	31.80	0.10%	4,136
Aug 4, 2026	31.70	31.77	31.70	31.77	31.77	0.21%	-
Aug 3, 2026	31.66	31.70	31.66	31.70	31.70	0.26%	-
Jul 31, 2026	31.72	31.72	31.62	31.62	31.62	-0.19%	-
Jul 30, 2026	31.64	31.68	31.64	31.68	31.68	-0.12%	-
Jul 29, 2026	31.77	31.77	31.72	31.72	31.72	-0.20%	-
Jul 28, 2026	31.74	31.78	31.74	31.78	31.78	0.21%	-
Jul 27, 2026	31.71	31.72	31.71	31.71	31.71	0.13%	-
Jul 24, 2026	31.60	31.67	31.60	31.67	31.67	0.30%	-
Jul 23, 2026	31.64	31.64	31.58	31.58	31.58	-0.28%	-
Jul 22, 2026	31.67	31.71	31.67	31.67	31.67	-0.11%	957
Jul 21, 2026	31.74	31.74	31.70	31.70	31.70	-0.11%	-
Jul 20, 2026	31.76	31.81	31.74	31.74	31.74	-0.19%	141
Jul 17, 2026	31.81	31.85	31.80	31.80	31.80	0.17%	177
Jul 16, 2026	31.82	31.82	31.75	31.75	31.75	-0.22%	94