ETR:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	69.81	70.08	69.41	69.56	-	0.10%	23,032
Mar 31, 2026	70.13	70.49	69.27	69.49	69.49	-1.05%	9,576
Mar 30, 2026	69.41	70.23	69.40	70.23	70.23	0.64%	9,663
Mar 27, 2026	69.77	69.83	69.43	69.78	69.78	-0.01%	15,567
Mar 26, 2026	69.41	70.06	69.14	69.79	69.79	0.40%	9,294
Mar 25, 2026	69.54	69.69	69.08	69.51	69.51	0.09%	18,756
Mar 24, 2026	68.77	69.56	68.50	69.45	69.45	0.78%	20,649
Mar 23, 2026	68.27	70.68	68.18	68.91	68.91	-0.48%	29,698
Mar 20, 2026	69.74	69.86	69.23	69.24	68.87	-0.76%	16,132
Mar 19, 2026	70.61	70.73	69.76	69.77	69.40	-1.57%	18,607
Mar 18, 2026	71.55	71.69	70.69	70.88	70.50	-1.03%	9,724
Mar 17, 2026	71.44	71.87	71.30	71.62	71.24	-0.06%	11,873
Mar 16, 2026	71.98	72.12	71.60	71.66	71.28	-0.38%	47,264
Mar 13, 2026	71.34	72.00	71.30	71.93	71.55	0.57%	14,367
Mar 12, 2026	71.22	71.70	71.00	71.52	71.14	0.35%	7,811
Mar 11, 2026	71.36	71.50	70.95	71.27	70.89	-0.50%	11,545
Mar 10, 2026	71.70	71.83	71.14	71.63	71.25	0.25%	9,526
Mar 9, 2026	71.51	71.94	71.10	71.45	71.07	-0.36%	28,959
Mar 6, 2026	72.50	72.63	71.48	71.71	71.33	-1.33%	24,800
Mar 5, 2026	73.24	73.30	72.68	72.68	72.29	-0.56%	28,633
Mar 4, 2026	73.45	73.57	72.99	73.09	72.70	-0.16%	13,485
Mar 3, 2026	73.49	73.81	72.96	73.21	72.82	-0.31%	43,927
Mar 2, 2026	73.11	73.59	72.87	73.44	73.05	1.21%	32,689
Feb 27, 2026	72.26	72.56	72.22	72.56	72.17	0.15%	22,761
Feb 26, 2026	72.35	72.72	72.30	72.45	72.06	0.32%	32,160
Feb 25, 2026	72.75	73.06	71.93	72.22	71.83	-0.62%	14,947
Feb 24, 2026	72.56	72.95	72.45	72.67	72.28	0.32%	16,215
Feb 23, 2026	72.36	73.01	72.33	72.44	72.05	0.12%	21,464
Feb 20, 2026	72.75	72.80	72.35	72.35	71.96	-0.19%	21,145
Feb 19, 2026	72.33	72.97	72.19	72.49	72.10	0.33%	27,613
Feb 18, 2026	72.27	72.44	72.13	72.25	71.86	0.01%	12,809
Feb 17, 2026	72.55	72.88	72.02	72.24	71.85	-0.56%	26,909
Feb 16, 2026	72.43	72.67	72.41	72.65	72.26	0.35%	28,612
Feb 13, 2026	71.73	72.43	71.58	72.40	72.01	0.22%	22,996
Feb 12, 2026	72.22	72.51	72.16	72.24	71.85	0.17%	16,909
Feb 11, 2026	71.54	72.15	71.50	72.12	71.73	0.91%	44,185
Feb 10, 2026	71.05	71.49	70.92	71.47	71.09	0.69%	61,993
Feb 9, 2026	71.45	71.59	70.76	70.98	70.60	-0.89%	26,116
Feb 6, 2026	71.44	71.91	71.32	71.62	71.24	0.51%	33,549
Feb 5, 2026	71.28	71.60	71.20	71.26	70.88	-0.15%	12,683
Feb 4, 2026	70.33	71.40	70.31	71.37	70.99	1.38%	20,604
Feb 3, 2026	69.71	70.69	69.67	70.40	70.02	1.06%	27,085
Feb 2, 2026	69.06	69.77	68.99	69.66	69.29	1.59%	53,525
Jan 30, 2026	67.92	68.70	67.87	68.57	68.20	0.45%	69,349
Jan 29, 2026	67.93	68.57	67.91	68.26	67.90	0.04%	25,368
Jan 28, 2026	67.73	68.23	67.70	68.23	67.87	0.65%	35,603
Jan 27, 2026	68.33	68.43	67.72	67.79	67.43	-0.63%	16,659
Jan 26, 2026	68.49	68.57	68.16	68.22	67.86	-0.83%	14,542
Jan 23, 2026	69.32	69.39	68.79	68.79	68.42	-0.91%	20,077
Jan 22, 2026	69.51	69.69	69.27	69.42	69.05	0.51%	15,993