ETR:SPYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.48	31.01	30.48	31.01	31.01	1.37%	1,986
Apr 1, 2026	30.63	30.73	30.54	30.59	30.59	0.82%	908
Mar 31, 2026	30.37	30.51	30.24	30.34	30.34	-0.61%	1,044
Mar 30, 2026	30.01	30.52	29.99	30.52	30.52	1.13%	1,961
Mar 27, 2026	30.24	30.27	30.16	30.18	30.18	-0.59%	294
Mar 26, 2026	30.18	30.45	30.09	30.36	30.36	-0.30%	136
Mar 25, 2026	30.45	30.48	30.31	30.45	30.45	0.23%	1,887
Mar 24, 2026	30.30	30.42	30.21	30.38	30.38	-0.28%	1,139
Mar 23, 2026	30.00	30.67	30.00	30.47	30.47	-0.78%	3,057
Mar 20, 2026	31.43	31.43	30.67	30.71	30.51	-2.23%	1,477
Mar 19, 2026	31.75	31.75	31.41	31.41	31.21	-1.74%	317
Mar 18, 2026	32.18	32.18	31.88	31.96	31.76	-0.58%	2,101
Mar 17, 2026	31.92	32.17	31.91	32.15	31.94	0.39%	1,151
Mar 16, 2026	31.95	32.19	31.89	32.02	31.82	0.42%	381
Mar 13, 2026	31.74	31.96	31.70	31.89	31.68	0.47%	1,906
Mar 12, 2026	31.68	31.74	31.59	31.74	31.54	-0.27%	9,870
Mar 11, 2026	31.99	32.01	31.77	31.82	31.62	-0.87%	12,662
Mar 10, 2026	31.86	32.12	31.77	32.10	31.90	1.58%	4,171
Mar 9, 2026	31.44	31.69	31.23	31.60	31.40	-0.86%	3,596
Mar 6, 2026	32.34	32.36	31.88	31.88	31.67	-1.32%	8,241
Mar 5, 2026	32.53	32.58	32.29	32.30	32.10	-0.51%	408
Mar 4, 2026	32.42	32.60	32.42	32.47	32.26	0.40%	2,399
Mar 3, 2026	32.54	32.54	32.28	32.34	32.13	-0.93%	810
Mar 2, 2026	32.35	32.64	32.20	32.64	32.44	0.09%	14,057
Feb 27, 2026	32.49	32.62	32.44	32.61	32.41	0.15%	1,811
Feb 26, 2026	32.34	32.57	32.34	32.56	32.36	0.88%	1,919
Feb 25, 2026	32.29	32.35	32.24	32.28	32.07	0.26%	964
Feb 24, 2026	32.28	32.32	32.19	32.19	31.99	-0.17%	400
Feb 23, 2026	32.15	32.38	32.14	32.25	32.04	0.22%	1,199
Feb 20, 2026	32.09	32.18	32.03	32.18	31.97	0.58%	2,583
Feb 19, 2026	31.98	32.18	31.86	31.99	31.79	-0.03%	6,705
Feb 18, 2026	32.34	32.39	32.00	32.00	31.80	-0.65%	1,620
Feb 17, 2026	32.14	32.21	32.02	32.21	32.01	0.67%	3,926
Feb 16, 2026	31.93	32.10	31.93	32.00	31.79	0.31%	4,382
Feb 13, 2026	31.67	31.90	31.55	31.90	31.69	-0.03%	5,814
Feb 12, 2026	31.82	32.00	31.82	31.91	31.70	0.14%	8,132
Feb 11, 2026	31.48	31.86	31.48	31.86	31.66	1.27%	8,157
Feb 10, 2026	31.21	31.46	31.12	31.46	31.26	1.52%	7,406
Feb 9, 2026	31.08	31.13	30.86	30.99	30.80	-0.02%	5,519
Feb 6, 2026	30.85	31.12	30.85	31.00	30.80	0.40%	2,810
Feb 5, 2026	30.77	30.87	30.64	30.87	30.68	0.24%	4,099
Feb 4, 2026	30.31	30.82	30.31	30.80	30.60	1.95%	3,754
Feb 3, 2026	30.31	30.36	30.21	30.21	30.02	-0.72%	18,037
Feb 2, 2026	30.32	30.48	30.28	30.43	30.23	1.16%	1,536
Jan 30, 2026	29.91	30.13	29.91	30.08	29.89	0.08%	4,463
Jan 29, 2026	29.68	30.05	29.68	30.05	29.86	0.42%	400
Jan 28, 2026	29.73	29.93	29.73	29.93	29.74	0.52%	3,465
Jan 27, 2026	29.99	30.03	29.76	29.77	29.58	-0.80%	1,551
Jan 26, 2026	30.11	30.19	29.97	30.01	29.82	-0.43%	981
Jan 23, 2026	30.15	30.26	30.10	30.14	29.95	-1.00%	729