ETR:SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	75.23	75.57	74.89	74.94	-	-2.69%	6,169
Apr 1, 2026	77.01	77.19	76.22	77.01	77.01	3.16%	9,204
Mar 31, 2026	73.97	74.91	73.75	74.65	74.65	-0.48%	14,122
Mar 30, 2026	74.66	75.18	74.41	75.02	75.02	0.44%	11,811
Mar 27, 2026	75.47	75.56	74.43	74.69	74.69	-0.88%	9,551
Mar 26, 2026	76.17	76.22	75.35	75.35	75.35	-2.51%	6,138
Mar 25, 2026	77.05	77.41	76.65	77.28	77.28	1.74%	9,752
Mar 24, 2026	76.21	76.32	75.30	75.96	75.96	-0.45%	15,594
Mar 23, 2026	73.86	77.82	73.67	76.31	76.31	1.20%	7,701
Mar 20, 2026	77.31	77.42	75.40	75.40	75.40	-1.88%	8,189
Mar 19, 2026	77.79	77.83	76.22	76.85	76.85	-2.13%	8,375
Mar 18, 2026	80.13	80.25	78.45	78.52	78.52	-0.81%	8,211
Mar 17, 2026	78.90	79.45	78.70	79.16	79.16	0.66%	4,773
Mar 16, 2026	77.95	79.00	77.83	78.64	78.64	1.66%	19,772
Mar 13, 2026	77.01	78.23	76.92	77.36	77.36	0.18%	4,673
Mar 12, 2026	78.70	78.80	76.66	77.22	77.22	-1.83%	7,534
Mar 11, 2026	78.83	79.06	78.30	78.66	78.66	-0.68%	9,925
Mar 10, 2026	78.43	79.34	77.85	79.20	79.20	2.81%	13,653
Mar 9, 2026	75.98	77.05	75.64	77.03	77.03	-0.01%	16,117
Mar 6, 2026	78.54	78.81	76.21	77.04	77.04	-0.26%	11,143
Mar 5, 2026	78.45	78.96	77.00	77.24	77.24	-1.87%	9,710
Mar 4, 2026	76.74	78.81	76.49	78.71	78.71	1.91%	13,611
Mar 3, 2026	79.58	79.62	76.39	77.23	77.23	-5.06%	18,647
Mar 2, 2026	81.08	81.63	80.55	81.34	81.34	-1.12%	15,427
Feb 27, 2026	82.63	82.76	81.76	82.26	82.26	-0.44%	8,851
Feb 26, 2026	83.53	83.76	81.98	82.62	82.62	-0.81%	12,613
Feb 25, 2026	83.10	83.58	82.97	83.30	83.30	0.70%	10,000
Feb 24, 2026	81.89	82.75	81.70	82.72	82.72	1.67%	18,451
Feb 23, 2026	81.44	81.98	81.03	81.36	81.36	-0.55%	16,600
Feb 20, 2026	80.73	81.82	80.43	81.82	81.82	1.83%	8,509
Feb 19, 2026	80.99	80.99	80.14	80.35	80.35	-0.95%	10,827
Feb 18, 2026	80.31	81.12	80.21	81.12	81.12	1.55%	10,643
Feb 17, 2026	80.14	80.14	79.26	79.89	79.89	-0.25%	40,876
Feb 16, 2026	80.49	80.54	79.98	80.09	80.09	0.39%	16,311
Feb 13, 2026	79.76	79.79	79.00	79.78	79.78	-0.11%	14,255
Feb 12, 2026	80.58	80.94	79.74	79.86	79.86	-0.18%	11,761
Feb 11, 2026	79.57	80.32	79.39	80.01	80.01	0.95%	14,521
Feb 10, 2026	79.00	79.25	78.96	79.25	79.25	0.25%	11,400
Feb 9, 2026	78.75	79.06	78.04	79.06	79.06	0.64%	18,581
Feb 6, 2026	77.04	78.55	76.96	78.55	78.55	1.41%	18,687
Feb 5, 2026	77.82	77.91	76.87	77.46	77.46	-0.36%	24,536
Feb 4, 2026	78.88	78.95	77.74	77.74	77.74	-1.04%	23,147
Feb 3, 2026	78.76	79.03	78.41	78.55	78.55	1.04%	18,705
Feb 2, 2026	76.10	77.86	76.05	77.74	77.74	0.08%	23,030
Jan 30, 2026	77.48	78.18	77.40	77.68	77.68	-0.19%	5,678
Jan 29, 2026	78.83	79.01	77.40	77.82	77.82	-0.91%	9,574
Jan 28, 2026	78.89	78.97	78.33	78.54	78.54	0.89%	12,624
Jan 27, 2026	77.92	78.05	77.83	77.85	77.85	0.68%	8,955
Jan 26, 2026	77.20	77.44	76.87	77.32	77.32	-0.19%	16,127
Jan 23, 2026	77.50	77.56	77.24	77.47	77.47	-0.32%	6,144