ETR:SPYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.12	32.28	32.09	32.09	-	-0.30%	3,295
Sep 22, 2026	32.12	32.24	32.06	32.18	32.18	0.02%	1,414
Sep 21, 2026	31.93	32.18	31.82	32.18	32.18	0.76%	5,451
Sep 18, 2026	32.29	32.29	32.15	32.15	31.93	-0.66%	2,273
Sep 17, 2026	32.41	32.41	32.27	32.37	32.15	0.12%	160
Sep 16, 2026	32.20	32.45	32.16	32.33	32.11	0.11%	1,029
Sep 15, 2026	32.11	32.29	32.10	32.29	32.07	-0.11%	993
Sep 14, 2026	32.45	32.54	32.29	32.33	32.11	0.08%	956
Sep 11, 2026	32.34	32.45	32.25	32.30	32.08	0.14%	1,812
Sep 10, 2026	32.46	32.53	32.26	32.26	32.04	-0.34%	2,424
Sep 9, 2026	32.65	32.69	32.37	32.37	32.15	-1.01%	1,667
Sep 8, 2026	32.44	32.80	32.44	32.70	32.47	0.49%	1,974
Sep 7, 2026	32.50	32.69	32.50	32.54	32.32	-1.26%	543
Sep 4, 2026	32.82	33.00	32.78	32.95	32.73	0.02%	349
Sep 3, 2026	32.68	32.95	32.68	32.95	32.72	0.40%	3,306
Sep 2, 2026	32.95	33.00	32.64	32.82	32.59	-0.71%	11,510
Sep 1, 2026	32.96	33.06	32.79	33.05	32.83	0.87%	1,838
Aug 31, 2026	33.05	33.20	32.77	32.77	32.54	-1.49%	230
Aug 28, 2026	33.30	33.30	33.26	33.26	33.04	0.08%	1,635
Aug 27, 2026	33.44	33.44	33.24	33.24	33.01	-0.88%	2,545
Aug 26, 2026	33.63	33.67	33.52	33.53	33.30	0.04%	339
Aug 25, 2026	33.62	33.62	33.38	33.52	33.29	0.49%	1,011
Aug 24, 2026	33.45	33.46	33.33	33.35	33.12	0.33%	1,706
Aug 21, 2026	33.31	33.41	33.20	33.24	33.02	-0.43%	16,476
Aug 20, 2026	33.32	33.39	33.17	33.39	33.16	0.57%	1,186
Aug 19, 2026	33.31	33.38	33.20	33.20	32.97	-0.66%	3,895
Aug 18, 2026	33.44	33.57	33.29	33.42	33.19	0.18%	380
Aug 17, 2026	33.41	33.52	33.32	33.36	33.13	-1.05%	8,415
Aug 14, 2026	33.78	33.78	33.60	33.71	33.48	-0.13%	4,588
Aug 13, 2026	33.47	33.82	33.47	33.76	33.53	0.97%	5,180
Aug 12, 2026	33.13	33.43	33.13	33.43	33.20	0.36%	698
Aug 11, 2026	33.53	33.53	33.31	33.31	33.08	-0.31%	500
Aug 10, 2026	33.89	33.89	33.42	33.42	33.19	-1.34%	465
Aug 7, 2026	33.85	33.89	33.65	33.87	33.64	-	884
Aug 6, 2026	34.08	34.20	33.87	33.87	33.64	-0.01%	1,097
Aug 5, 2026	33.86	34.03	33.76	33.88	33.65	-0.21%	2,319
Aug 4, 2026	34.05	34.17	33.66	33.95	33.72	-0.56%	7,035
Aug 3, 2026	34.29	34.38	34.01	34.14	33.90	-0.07%	9,200
Jul 31, 2026	34.44	34.44	34.16	34.16	33.93	-0.13%	7,039
Jul 30, 2026	34.76	34.83	34.21	34.21	33.97	-2.23%	3,325
Jul 29, 2026	35.19	35.32	34.94	34.99	34.75	-0.54%	6,985
Jul 28, 2026	35.32	35.50	35.18	35.18	34.94	-0.04%	1,948
Jul 27, 2026	35.08	35.37	35.08	35.19	34.95	0.06%	3,413
Jul 24, 2026	34.61	35.17	34.56	35.17	34.93	1.71%	513
Jul 23, 2026	34.48	34.73	34.48	34.58	34.35	0.13%	6,232
Jul 22, 2026	34.63	34.79	34.54	34.54	34.30	-0.20%	1,895
Jul 21, 2026	34.52	34.65	34.43	34.61	34.37	0.10%	3,042
Jul 20, 2026	34.54	34.74	34.48	34.57	34.34	-0.39%	2,802
Jul 17, 2026	34.59	34.86	34.59	34.71	34.47	0.78%	12,011
Jul 16, 2026	33.83	34.44	33.79	34.44	34.20	1.58%	5,196