ETR:SPYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	109.06	109.06	108.78	108.78	-	0.13%	1
Sep 22, 2026	109.18	109.18	108.64	108.64	108.64	-0.24%	356
Sep 21, 2026	108.38	109.20	108.38	108.90	108.90	0.89%	485
Sep 18, 2026	108.98	108.98	107.88	107.94	107.94	-1.14%	147
Sep 17, 2026	108.64	109.18	108.64	109.18	109.18	0.94%	519
Sep 16, 2026	108.30	108.62	108.16	108.16	108.16	0.20%	122
Sep 15, 2026	108.00	108.20	107.92	107.94	107.94	-0.39%	12
Sep 14, 2026	108.20	108.64	108.20	108.36	108.36	0.59%	1,172
Sep 11, 2026	107.34	108.28	107.24	107.72	107.72	0.52%	1,487
Sep 10, 2026	107.98	107.98	107.10	107.16	107.16	-0.72%	502
Sep 9, 2026	109.10	109.10	107.74	107.94	107.94	-1.19%	50
Sep 8, 2026	109.44	109.68	109.24	109.24	109.24	-0.13%	199
Sep 7, 2026	109.40	109.72	109.38	109.38	109.38	-	364
Sep 4, 2026	109.14	109.52	109.14	109.38	109.38	-0.11%	1,078
Sep 3, 2026	108.58	109.50	108.56	109.50	109.50	0.70%	3,333
Sep 2, 2026	109.22	109.22	108.56	108.74	108.74	-0.62%	277
Sep 1, 2026	109.06	109.50	108.76	109.42	109.42	0.09%	671
Aug 31, 2026	110.00	110.18	109.32	109.32	109.32	-0.55%	694
Aug 28, 2026	110.04	110.04	109.56	109.92	109.92	0.37%	394
Aug 27, 2026	109.84	109.84	109.28	109.52	109.52	-0.67%	3,211
Aug 26, 2026	110.42	110.52	110.26	110.26	110.26	-0.16%	192
Aug 25, 2026	110.46	110.54	110.06	110.44	110.44	0.27%	329
Aug 24, 2026	109.78	110.22	109.70	110.14	110.14	0.36%	748
Aug 21, 2026	109.08	109.74	109.08	109.74	109.74	0.77%	11
Aug 20, 2026	108.64	109.06	108.54	108.90	108.90	0.07%	42,520
Aug 19, 2026	108.88	108.88	108.44	108.82	108.82	-	256
Aug 18, 2026	108.88	109.36	108.74	108.82	108.82	-0.20%	558
Aug 17, 2026	109.54	109.54	109.04	109.04	109.04	-0.29%	1,844
Aug 14, 2026	109.50	109.64	109.30	109.36	109.36	-0.15%	80
Aug 13, 2026	110.00	110.00	109.52	109.52	109.52	-0.26%	1,324
Aug 12, 2026	109.90	110.14	109.72	109.80	109.80	-0.07%	389
Aug 11, 2026	110.08	110.08	109.88	109.88	109.88	-0.15%	94
Aug 10, 2026	110.12	110.12	109.86	110.04	110.04	-0.11%	1,499
Aug 7, 2026	109.90	110.44	109.90	110.16	110.16	0.40%	563
Aug 6, 2026	109.96	109.98	109.72	109.72	109.72	0.20%	455
Aug 5, 2026	109.92	110.14	109.20	109.50	109.50	-0.05%	170
Aug 4, 2026	109.78	109.88	109.48	109.56	109.56	0.37%	2,045
Aug 3, 2026	109.20	109.30	108.92	109.16	109.16	-0.22%	397
Jul 31, 2026	109.82	110.36	109.40	109.40	109.40	-0.09%	2
Jul 30, 2026	109.26	109.94	109.26	109.50	109.50	-0.09%	2,454
Jul 29, 2026	109.68	109.68	109.40	109.60	109.60	0.35%	43
Jul 28, 2026	108.60	109.32	108.60	109.22	109.22	0.63%	559
Jul 27, 2026	108.82	108.82	108.48	108.54	108.54	0.17%	3,091
Jul 24, 2026	107.00	108.44	107.00	108.36	108.36	1.06%	20
Jul 23, 2026	107.92	108.04	107.22	107.22	107.22	-0.96%	483
Jul 22, 2026	106.86	108.46	106.86	108.26	108.26	1.20%	221
Jul 21, 2026	106.82	106.98	106.54	106.98	106.98	0.38%	265
Jul 20, 2026	107.10	107.20	106.58	106.58	106.58	-0.67%	25
Jul 17, 2026	107.20	107.46	106.84	107.30	107.30	-0.04%	291
Jul 16, 2026	106.50	107.34	106.48	107.34	107.34	0.41%	5,714