ETR:SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.46	15.46	15.32	15.37	-	-0.54%	873
Sep 22, 2026	15.47	15.53	15.42	15.45	15.45	0.14%	323
Sep 21, 2026	15.29	15.44	15.29	15.43	15.43	0.96%	462
Sep 18, 2026	15.79	15.83	15.69	15.72	15.28	-0.64%	439
Sep 17, 2026	15.83	15.85	15.78	15.82	15.38	0.71%	856
Sep 16, 2026	15.59	15.72	15.59	15.71	15.27	0.67%	295
Sep 15, 2026	15.53	15.64	15.53	15.60	15.17	0.08%	6
Sep 14, 2026	15.59	15.67	15.58	15.59	15.16	0.63%	133
Sep 11, 2026	15.50	15.59	15.46	15.49	15.06	0.10%	1,345
Sep 10, 2026	15.58	15.58	15.47	15.48	15.05	-0.62%	653
Sep 9, 2026	15.71	15.72	15.57	15.57	15.14	-1.31%	1,139
Sep 8, 2026	15.77	15.82	15.77	15.78	15.34	-0.11%	88
Sep 7, 2026	15.83	15.84	15.80	15.80	15.36	-0.34%	258
Sep 4, 2026	15.83	15.86	15.81	15.85	15.41	-0.04%	19
Sep 3, 2026	15.81	15.87	15.77	15.86	15.42	0.28%	225
Sep 2, 2026	15.91	15.94	15.80	15.81	15.37	-0.98%	3,272
Sep 1, 2026	16.09	16.09	15.96	15.97	15.53	-0.30%	7,079
Aug 31, 2026	16.14	16.18	16.02	16.02	15.57	-0.65%	2,047
Aug 28, 2026	16.11	16.17	16.07	16.12	15.67	0.26%	2,183
Aug 27, 2026	16.07	16.10	16.05	16.08	15.63	-0.19%	167
Aug 26, 2026	16.15	16.18	16.11	16.11	15.66	-0.15%	16
Aug 25, 2026	16.13	16.18	16.09	16.13	15.69	0.34%	22
Aug 24, 2026	16.05	16.08	16.01	16.08	15.63	0.58%	1,396
Aug 21, 2026	15.83	16.03	15.83	15.99	15.54	0.62%	14
Aug 20, 2026	15.91	15.91	15.86	15.89	15.45	-0.19%	54
Aug 19, 2026	15.95	15.95	15.87	15.92	15.48	-0.38%	21
Aug 18, 2026	16.01	16.01	15.95	15.98	15.54	0.01%	22
Aug 17, 2026	16.15	16.15	15.98	15.98	15.53	-1.02%	274
Aug 14, 2026	16.19	16.19	16.13	16.14	15.69	0.29%	116
Aug 13, 2026	16.13	16.18	16.09	16.09	15.65	0.30%	287
Aug 12, 2026	16.12	16.20	16.04	16.05	15.60	-0.73%	386
Aug 11, 2026	16.20	16.20	16.09	16.16	15.72	-0.04%	271
Aug 10, 2026	16.24	16.25	16.17	16.17	15.72	-0.50%	257
Aug 7, 2026	16.17	16.34	16.17	16.25	15.80	0.17%	163
Aug 6, 2026	16.17	16.22	16.17	16.22	15.78	-0.17%	22
Aug 5, 2026	16.24	16.35	16.24	16.25	15.80	0.17%	1,686
Aug 4, 2026	16.24	16.24	16.12	16.22	15.78	0.40%	543
Aug 3, 2026	16.13	16.21	16.13	16.16	15.71	0.44%	591
Jul 31, 2026	16.26	16.29	16.09	16.09	15.64	-0.86%	1,109
Jul 30, 2026	16.23	16.33	16.22	16.23	15.78	-0.22%	8,180
Jul 29, 2026	16.29	16.29	16.23	16.27	15.82	0.09%	164
Jul 28, 2026	16.10	16.25	16.10	16.25	15.80	0.97%	2,140
Jul 27, 2026	16.17	16.17	16.08	16.10	15.65	0.49%	2,743
Jul 24, 2026	15.82	16.06	15.82	16.02	15.57	0.95%	545
Jul 23, 2026	16.01	16.05	15.87	15.87	15.43	-0.76%	774
Jul 22, 2026	15.83	16.05	15.83	15.99	15.55	0.78%	15
Jul 21, 2026	15.92	15.92	15.75	15.87	15.43	-0.50%	3,270
Jul 20, 2026	16.01	16.08	15.95	15.95	15.50	-0.30%	1,771
Jul 17, 2026	16.01	16.02	15.98	15.99	15.55	0.06%	3,407
Jul 16, 2026	15.78	15.98	15.78	15.98	15.54	2.21%	75,455