ETR:SPYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.50	15.52	15.50	15.51	-	-0.21%	-
May 11, 2026	15.50	15.55	15.47	15.54	15.54	0.32%	155,901
May 8, 2026	15.46	15.50	15.43	15.49	15.49	0.17%	114,533
May 7, 2026	15.47	15.51	15.42	15.47	15.46	0.34%	320,117
May 6, 2026	15.32	15.42	15.29	15.41	15.41	0.80%	252,715
May 5, 2026	15.25	15.30	15.23	15.29	15.29	0.78%	192,310
May 4, 2026	15.22	15.28	15.16	15.17	15.17	0.66%	533,686
Apr 30, 2026	15.07	15.15	15.04	15.07	15.07	0.17%	97,361
Apr 29, 2026	15.08	15.09	15.04	15.05	15.05	0.33%	60,245
Apr 28, 2026	15.11	15.12	15.00	15.00	15.00	-0.28%	183,718
Apr 27, 2026	15.05	15.06	15.02	15.04	15.04	-0.09%	151,029
Apr 24, 2026	15.04	15.07	14.99	15.05	15.05	-0.03%	152,476
Apr 23, 2026	14.99	15.06	14.96	15.06	15.06	0.46%	254,068
Apr 22, 2026	14.92	15.00	14.90	14.99	14.99	0.67%	124,006
Apr 21, 2026	14.92	14.98	14.87	14.89	14.89	0.18%	126,366
Apr 20, 2026	14.87	14.92	14.83	14.86	14.86	-0.28%	164,313
Apr 17, 2026	14.76	14.90	14.75	14.90	14.90	1.13%	260,248
Apr 16, 2026	14.71	14.75	14.69	14.74	14.74	0.80%	409,738
Apr 15, 2026	14.58	14.63	14.56	14.62	14.62	0.60%	370,435
Apr 14, 2026	14.42	14.53	14.41	14.53	14.53	1.15%	199,483
Apr 13, 2026	14.30	14.38	14.28	14.37	14.37	0.04%	77,217
Apr 10, 2026	14.39	14.41	14.35	14.36	14.36	0.23%	73,020
Apr 9, 2026	14.31	14.33	14.27	14.33	14.33	0.41%	95,664
Apr 8, 2026	14.32	14.36	14.22	14.27	14.27	2.07%	219,246
Apr 7, 2026	14.08	14.13	13.93	13.98	13.98	-0.43%	149,717
Apr 2, 2026	13.88	14.09	13.83	14.04	14.04	0.22%	150,777
Apr 1, 2026	14.00	14.01	13.92	14.01	14.01	1.69%	168,701
Mar 31, 2026	13.74	13.80	13.72	13.78	13.78	-	100,070
Mar 30, 2026	13.68	13.80	13.68	13.78	13.78	0.36%	117,711
Mar 27, 2026	13.91	13.91	13.71	13.73	13.73	-1.54%	198,844
Mar 26, 2026	14.03	14.04	13.94	13.94	13.94	-0.99%	440,592
Mar 25, 2026	14.07	14.11	14.00	14.08	14.08	0.66%	191,218
Mar 24, 2026	14.01	14.04	13.90	13.99	13.99	-0.11%	237,022
Mar 23, 2026	13.81	14.26	13.79	14.00	14.00	0.24%	387,006
Mar 20, 2026	14.10	14.11	13.96	13.97	13.97	-0.77%	175,960
Mar 19, 2026	14.22	14.25	14.08	14.08	14.08	-1.39%	213,924
Mar 18, 2026	14.44	14.45	14.27	14.28	14.28	-0.65%	160,901
Mar 17, 2026	14.32	14.43	14.28	14.37	14.37	0.11%	170,406
Mar 16, 2026	14.37	14.41	14.32	14.36	14.36	0.12%	179,119
Mar 13, 2026	14.30	14.44	14.30	14.34	14.34	-0.01%	106,383
Mar 12, 2026	14.40	14.41	14.30	14.34	14.34	-0.51%	142,747
Mar 11, 2026	14.41	14.46	14.37	14.41	14.41	-0.15%	125,990
Mar 10, 2026	14.41	14.45	14.33	14.44	14.43	1.05%	398,607
Mar 9, 2026	14.15	14.30	14.14	14.29	14.29	-0.43%	342,028
Mar 6, 2026	14.51	14.52	14.29	14.35	14.35	-1.14%	153,125
Mar 5, 2026	14.55	14.59	14.49	14.51	14.51	-0.23%	206,956
Mar 4, 2026	14.43	14.56	14.41	14.55	14.55	0.99%	262,785
Mar 3, 2026	14.39	14.43	14.30	14.40	14.40	-0.35%	268,224
Mar 2, 2026	14.24	14.50	14.22	14.45	14.45	0.91%	179,690
Feb 27, 2026	14.38	14.41	14.24	14.32	14.32	-0.62%	203,710