ETR:SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	234.45	234.45	233.50	233.60	233.60	-0.13%	376
Jan 7, 2026	232.60	235.15	232.50	233.90	233.90	1.08%	2,574
Jan 6, 2026	228.20	233.60	228.05	231.40	231.40	1.16%	2,119
Jan 5, 2026	228.30	229.85	226.00	228.75	228.75	0.20%	5,229
Jan 2, 2026	224.60	228.55	224.60	228.30	228.30	1.90%	7,861
Dec 30, 2025	223.15	224.25	223.15	224.05	224.05	0.31%	2,393
Dec 29, 2025	221.70	223.70	221.70	223.35	223.35	0.59%	4,809
Dec 23, 2025	221.10	222.20	221.10	222.05	222.05	0.61%	3,271
Dec 22, 2025	221.25	221.35	219.30	220.70	220.70	-0.99%	801
Dec 19, 2025	221.20	222.90	221.20	222.90	222.90	0.97%	687
Dec 18, 2025	220.40	221.95	220.20	220.75	220.75	0.23%	791
Dec 17, 2025	220.35	221.00	220.10	220.25	220.25	0.23%	1,151
Dec 16, 2025	221.00	221.70	219.75	219.75	219.75	-0.45%	1,162
Dec 15, 2025	219.50	221.35	219.50	220.75	220.75	1.05%	5,653
Dec 12, 2025	218.00	218.85	217.50	218.45	218.45	0.44%	2,176
Dec 11, 2025	216.70	218.00	216.40	217.50	217.50	-0.57%	1,444
Dec 10, 2025	219.60	219.60	218.50	218.75	218.75	-0.68%	568
Dec 9, 2025	221.10	221.55	220.25	220.25	220.25	-0.32%	500
Dec 8, 2025	220.90	221.35	220.50	220.95	220.95	0.14%	196
Dec 5, 2025	221.40	221.65	220.65	220.65	220.65	-0.63%	587
Dec 4, 2025	222.30	222.30	221.35	222.05	222.05	-0.29%	489
Dec 3, 2025	222.40	223.35	222.05	222.70	222.70	0.16%	2,533
Dec 2, 2025	222.10	223.60	222.10	222.35	222.35	0.38%	684
Dec 1, 2025	222.10	222.65	221.45	221.50	221.50	-0.72%	1,293
Nov 28, 2025	222.30	223.10	221.75	223.10	223.10	0.34%	216
Nov 27, 2025	222.30	222.45	221.75	222.35	222.35	0.07%	2,205
Nov 26, 2025	219.35	222.20	219.00	222.20	222.20	1.14%	1,191
Nov 25, 2025	219.80	220.10	218.75	219.70	219.70	0.07%	1,437
Nov 24, 2025	219.75	220.60	218.95	219.55	219.55	-0.32%	858
Nov 21, 2025	220.60	220.90	219.65	220.25	220.25	-0.27%	1,810
Nov 20, 2025	219.95	221.70	219.85	220.85	220.85	0.78%	389
Nov 19, 2025	221.40	221.50	219.15	219.15	219.15	-1.44%	506
Nov 18, 2025	222.85	223.10	222.05	222.35	222.35	-0.83%	1,315
Nov 17, 2025	223.25	224.30	222.65	224.20	224.20	0.85%	1,497
Nov 14, 2025	222.20	222.30	220.80	222.30	222.30	-0.43%	1,852
Nov 13, 2025	224.05	224.05	222.65	223.25	223.25	-0.29%	2,110
Nov 12, 2025	221.75	223.90	220.95	223.90	223.90	1.66%	3,079
Nov 11, 2025	220.85	220.90	219.45	220.25	220.25	0.02%	833
Nov 10, 2025	219.40	220.70	218.30	220.20	220.20	0.41%	1,341
Nov 7, 2025	220.60	220.65	218.30	219.30	219.30	-0.54%	721
Nov 6, 2025	221.35	221.35	219.90	220.50	220.50	0.14%	2,581
Nov 5, 2025	219.55	220.25	219.30	220.20	220.20	0.18%	660
Nov 4, 2025	217.05	219.80	217.05	219.80	219.80	0.80%	2,089
Nov 3, 2025	217.75	218.10	217.60	218.05	218.05	-	1,866
Oct 31, 2025	218.85	219.15	217.90	218.05	218.05	-0.57%	917
Oct 30, 2025	218.20	219.30	217.65	219.30	219.30	0.60%	1,286
Oct 29, 2025	216.90	218.30	216.90	218.00	218.00	0.09%	1,421
Oct 28, 2025	216.40	217.80	215.80	217.80	217.80	1.14%	1,461
Oct 27, 2025	214.80	215.50	214.20	215.35	215.35	-0.12%	594
Oct 24, 2025	214.75	215.80	214.25	215.60	215.60	0.07%	902