ETR:SPY2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.65	19.68	19.58	19.68	-	0.42%	1,545
Sep 22, 2026	19.56	19.65	19.56	19.60	19.60	0.13%	1,545
Sep 21, 2026	19.50	19.60	19.37	19.57	19.57	0.39%	2,307
Sep 18, 2026	19.59	19.59	19.45	19.49	19.49	-0.66%	638
Sep 17, 2026	19.64	19.66	19.58	19.62	19.62	0.35%	448
Sep 16, 2026	19.58	19.61	19.54	19.56	19.56	0.12%	503
Sep 15, 2026	19.53	19.60	19.42	19.53	19.53	-0.19%	88
Sep 14, 2026	19.74	19.77	19.52	19.57	19.57	0.22%	483
Sep 11, 2026	19.57	19.70	19.53	19.53	19.53	-0.16%	239
Sep 10, 2026	19.72	19.74	19.53	19.56	19.56	-0.22%	1,125
Sep 9, 2026	19.82	19.82	19.60	19.60	19.60	-1.19%	218
Sep 8, 2026	19.61	19.92	19.61	19.84	19.84	0.80%	1,843
Sep 7, 2026	19.91	19.91	19.68	19.68	19.68	-1.49%	673
Sep 4, 2026	19.90	19.99	19.84	19.98	19.98	0.37%	47
Sep 3, 2026	19.73	19.93	19.73	19.91	19.91	0.43%	4,204
Sep 2, 2026	20.03	20.03	19.75	19.82	19.82	-0.81%	2,683
Sep 1, 2026	19.89	20.00	19.88	19.98	19.98	0.83%	3,159
Aug 31, 2026	20.15	20.15	19.82	19.82	19.82	-1.65%	484
Aug 28, 2026	20.20	20.21	20.12	20.15	20.15	0.15%	424
Aug 27, 2026	20.28	20.28	20.12	20.12	20.12	-0.96%	645
Aug 26, 2026	20.34	20.36	20.31	20.32	20.32	0.07%	168
Aug 25, 2026	20.35	20.35	20.25	20.30	20.30	0.64%	1,746
Aug 24, 2026	20.29	20.33	20.17	20.17	20.17	0.07%	2,455
Aug 21, 2026	20.09	20.25	20.09	20.16	20.16	-0.37%	461
Aug 20, 2026	20.20	20.23	20.11	20.23	20.23	0.67%	102
Aug 19, 2026	20.17	20.22	20.10	20.10	20.10	-0.67%	515
Aug 18, 2026	20.27	20.40	20.16	20.23	20.23	0.02%	529
Aug 17, 2026	20.34	20.34	20.20	20.23	20.23	-0.83%	239
Aug 14, 2026	20.45	20.47	20.37	20.40	20.40	-0.05%	3,405
Aug 13, 2026	20.26	20.49	20.26	20.41	20.41	0.89%	481
Aug 12, 2026	20.17	20.23	20.07	20.23	20.23	0.50%	2,385
Aug 11, 2026	20.29	20.31	20.13	20.13	20.13	-0.54%	2,172
Aug 10, 2026	20.54	20.54	20.22	20.24	20.24	-1.48%	357
Aug 7, 2026	20.52	20.55	20.41	20.54	20.54	0.02%	1,548
Aug 6, 2026	20.58	20.76	20.53	20.54	20.54	0.24%	1,049
Aug 5, 2026	20.64	20.64	20.49	20.49	20.49	-0.22%	634
Aug 4, 2026	20.72	20.72	20.40	20.53	20.53	-0.61%	1,428
Aug 3, 2026	20.78	20.84	20.66	20.66	20.66	-0.53%	3,304
Jul 31, 2026	20.80	20.87	20.69	20.77	20.77	-	3,584
Jul 30, 2026	21.15	21.15	20.75	20.77	20.77	-2.26%	1,529
Jul 29, 2026	21.40	21.40	21.20	21.25	21.25	-0.28%	636
Jul 28, 2026	21.52	21.54	21.31	21.31	21.31	0.02%	1,297
Jul 27, 2026	21.47	21.47	21.30	21.30	21.30	-0.02%	425
Jul 24, 2026	21.02	21.32	20.90	21.31	21.31	1.62%	1,794
Jul 23, 2026	20.93	21.05	20.91	20.97	20.97	0.12%	1,016
Jul 22, 2026	21.01	21.07	20.94	20.94	20.94	-0.24%	1,020
Jul 21, 2026	20.92	21.04	20.90	20.99	20.99	0.21%	130
Jul 20, 2026	20.93	21.05	20.93	20.95	20.95	-0.57%	1,311
Jul 17, 2026	21.06	21.14	21.05	21.07	21.07	0.89%	1,131
Jul 16, 2026	20.52	20.88	20.43	20.88	20.88	1.61%	123