ETR:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	70.00	70.00	69.46	69.66	69.66	-0.40%	12,935
May 7, 2026	70.23	70.29	69.52	69.94	69.94	-0.34%	86,869
May 6, 2026	70.07	70.26	69.97	70.18	70.18	0.37%	53,480
May 5, 2026	69.75	70.00	69.48	69.92	69.92	-0.13%	24,221
May 4, 2026	70.32	70.34	69.70	70.01	70.01	-0.54%	12,868
Apr 30, 2026	69.76	70.61	69.46	70.39	70.39	0.93%	6,791
Apr 29, 2026	70.11	70.30	69.72	69.74	69.74	-0.66%	20,820
Apr 28, 2026	70.11	70.55	69.88	70.20	70.20	0.44%	15,658
Apr 27, 2026	69.80	70.20	69.68	69.89	69.89	-0.27%	8,936
Apr 24, 2026	70.51	70.62	70.08	70.08	70.08	-0.45%	29,662
Apr 23, 2026	69.74	70.50	69.62	70.40	70.40	1.12%	12,663
Apr 22, 2026	69.82	70.09	69.58	69.62	69.62	-0.20%	15,091
Apr 21, 2026	69.94	70.20	69.66	69.76	69.76	-0.56%	9,226
Apr 20, 2026	69.75	70.28	69.67	70.15	70.15	0.60%	10,779
Apr 17, 2026	69.47	69.73	69.00	69.73	69.73	0.81%	6,154
Apr 16, 2026	68.56	69.34	68.55	69.17	69.17	0.90%	16,465
Apr 15, 2026	69.06	69.15	68.51	68.55	68.55	-0.67%	9,831
Apr 14, 2026	69.02	69.22	68.62	69.01	69.01	0.01%	9,654
Apr 13, 2026	69.48	69.51	69.00	69.00	69.00	-0.98%	5,319
Apr 10, 2026	70.22	70.37	69.64	69.68	69.68	-0.68%	14,481
Apr 9, 2026	70.09	70.33	69.81	70.16	70.16	0.76%	8,990
Apr 8, 2026	69.95	69.95	69.26	69.63	69.63	0.10%	56,383
Apr 7, 2026	69.83	69.94	69.56	69.56	69.56	-0.50%	8,744
Apr 2, 2026	69.45	70.03	69.37	69.91	69.91	0.46%	31,224
Apr 1, 2026	69.81	70.08	69.41	69.59	69.59	0.14%	23,288
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