ETR:SPYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	115.70	115.82	115.42	115.52	-	-0.33%	5,218
Sep 22, 2026	114.78	116.36	114.30	115.90	115.90	0.63%	10,647
Sep 21, 2026	113.92	115.18	113.92	115.18	115.18	3.12%	7,549
Sep 18, 2026	112.36	112.36	111.64	111.70	111.70	-0.23%	6,434
Sep 17, 2026	110.36	112.04	110.36	111.96	111.96	1.41%	9,450
Sep 16, 2026	110.24	110.46	109.80	110.40	110.40	1.55%	6,590
Sep 15, 2026	109.14	109.74	108.72	108.72	108.72	-0.78%	18,624
Sep 14, 2026	110.46	110.46	109.04	109.58	109.58	-2.58%	7,088
Sep 11, 2026	111.62	112.50	111.38	112.48	112.48	1.32%	9,428
Sep 10, 2026	113.04	113.04	110.84	111.02	111.02	-2.03%	7,622
Sep 9, 2026	113.98	114.00	112.90	113.32	113.32	-0.35%	8,289
Sep 8, 2026	113.58	114.10	112.90	113.72	113.72	-0.05%	8,545
Sep 7, 2026	114.28	114.28	113.52	113.78	113.78	0.85%	6,151
Sep 4, 2026	111.20	113.00	111.20	112.82	112.82	2.03%	5,673
Sep 3, 2026	110.08	110.70	109.72	110.58	110.58	-0.14%	8,495
Sep 2, 2026	110.18	110.74	109.18	110.74	110.74	-0.57%	13,231
Sep 1, 2026	112.56	112.56	110.88	111.38	111.38	0.67%	9,291
Aug 31, 2026	111.44	111.48	110.64	110.64	110.64	-1.07%	12,385
Aug 28, 2026	111.38	111.98	111.16	111.84	111.84	0.65%	8,343
Aug 27, 2026	111.26	111.66	110.72	111.12	111.12	0.49%	8,636
Aug 26, 2026	110.92	110.96	110.52	110.58	110.58	0.55%	6,548
Aug 25, 2026	109.08	110.14	109.08	109.98	109.98	1.76%	6,295
Aug 24, 2026	108.84	109.44	107.72	108.08	108.08	-2.14%	11,006
Aug 21, 2026	110.66	111.06	110.08	110.44	110.44	1.17%	8,877
Aug 20, 2026	109.90	109.90	108.06	109.16	109.16	0.39%	10,849
Aug 19, 2026	108.56	109.88	108.28	108.74	108.74	0.11%	8,335
Aug 18, 2026	110.50	110.50	108.26	108.62	108.62	-3.86%	6,428
Aug 17, 2026	111.96	113.04	111.80	112.98	112.98	2.21%	9,216
Aug 14, 2026	111.26	111.50	110.48	110.54	110.54	-0.83%	9,551
Aug 13, 2026	110.80	111.64	110.22	111.46	111.46	0.92%	10,028
Aug 12, 2026	109.58	111.00	109.52	110.44	110.44	1.34%	8,465
Aug 11, 2026	108.14	109.24	107.98	108.98	108.98	0.89%	7,078
Aug 10, 2026	108.40	108.56	107.64	108.02	108.02	-0.46%	7,261
Aug 7, 2026	107.88	109.40	107.66	108.52	108.52	-0.02%	9,073
Aug 6, 2026	107.22	108.56	106.82	108.54	108.54	-0.79%	9,881
Aug 5, 2026	109.62	110.00	108.78	109.40	109.40	-0.05%	12,580
Aug 4, 2026	107.54	109.46	106.90	109.46	109.46	3.05%	12,460
Aug 3, 2026	107.56	107.56	104.92	106.22	106.22	-0.15%	22,423
Jul 31, 2026	108.06	108.76	105.90	106.38	106.38	1.82%	25,676
Jul 30, 2026	101.68	104.64	100.94	104.48	104.48	1.91%	40,023
Jul 29, 2026	102.80	103.72	102.02	102.52	102.52	-2.19%	15,459
Jul 28, 2026	104.28	104.82	103.30	104.82	104.82	-1.06%	11,847
Jul 27, 2026	108.26	108.78	105.90	105.94	105.94	-1.49%	12,749
Jul 24, 2026	107.64	108.68	107.08	107.54	107.54	-0.78%	8,074
Jul 23, 2026	110.22	110.64	108.34	108.38	108.38	-1.22%	6,074
Jul 22, 2026	109.00	109.76	108.08	109.72	109.72	-0.49%	9,307
Jul 21, 2026	109.68	110.36	109.38	110.26	110.26	2.47%	8,154
Jul 20, 2026	106.14	108.00	105.66	107.60	107.60	1.66%	17,925
Jul 17, 2026	104.84	106.16	103.52	105.84	105.84	-2.29%	18,814
Jul 16, 2026	108.96	109.30	107.50	108.32	108.32	-1.44%	19,224