ETR:SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	268.80	268.80	264.90	265.30	265.30	-1.45%	1,556
Jul 3, 2026	266.50	269.60	266.50	269.20	269.20	1.68%	711
Jul 2, 2026	260.45	265.45	260.10	264.75	264.75	1.65%	532
Jul 1, 2026	264.25	264.25	260.35	260.45	260.45	-1.99%	654
Jun 30, 2026	267.05	267.05	264.55	265.75	265.75	0.17%	826
Jun 29, 2026	264.55	265.85	263.25	265.30	265.30	0.68%	901
Jun 26, 2026	263.30	265.00	263.10	263.50	263.50	0.13%	1,557
Jun 25, 2026	260.95	264.50	260.80	263.15	263.15	1.76%	1,462
Jun 24, 2026	258.05	258.60	257.30	258.60	258.60	-0.33%	1,354
Jun 23, 2026	258.40	260.05	257.20	259.45	259.45	-	893
Jun 22, 2026	258.25	259.85	257.40	259.45	259.45	0.64%	613
Jun 19, 2026	256.35	257.80	255.15	257.80	257.80	0.29%	3,860
Jun 18, 2026	257.75	258.10	255.65	257.05	257.05	-0.45%	526
Jun 17, 2026	257.20	258.20	255.05	258.20	258.20	0.12%	865
Jun 16, 2026	259.00	259.00	257.20	257.90	257.90	0.08%	627
Jun 15, 2026	258.65	258.65	256.20	257.70	257.70	-0.64%	865
Jun 12, 2026	258.65	259.65	257.10	259.35	259.35	0.37%	844
Jun 11, 2026	255.25	260.00	255.25	258.40	258.40	1.21%	283
Jun 10, 2026	255.00	255.50	253.80	255.30	255.30	-0.04%	2,996
Jun 9, 2026	255.00	256.40	254.90	255.40	255.40	0.31%	190
Jun 8, 2026	256.85	257.80	254.60	254.60	254.60	-0.66%	1,735
Jun 5, 2026	255.30	256.50	255.05	256.30	256.30	1.18%	358
Jun 4, 2026	252.50	255.05	252.50	253.30	253.30	-0.28%	311
Jun 3, 2026	253.00	254.60	252.60	254.00	254.00	0.99%	1,800
Jun 2, 2026	251.25	253.30	251.25	251.50	251.50	0.02%	276
Jun 1, 2026	253.30	254.25	250.80	251.45	251.45	-0.51%	1,820
May 29, 2026	254.30	254.95	252.65	252.75	252.75	-0.53%	2,003
May 28, 2026	256.05	256.05	253.95	254.10	254.10	-0.65%	1,571
May 27, 2026	257.60	257.60	254.95	255.75	255.75	-1.88%	831
May 26, 2026	260.30	262.30	260.30	260.65	260.65	0.19%	2,111
May 25, 2026	259.65	261.15	259.30	260.15	260.15	0.89%	2,504
May 22, 2026	257.25	258.90	257.25	257.85	257.85	-0.10%	1,959
May 21, 2026	255.40	258.20	255.40	258.10	258.10	0.86%	2,383
May 20, 2026	255.35	256.15	254.10	255.90	255.90	0.51%	92
May 19, 2026	254.90	255.95	253.10	254.60	254.60	0.49%	827
May 18, 2026	247.50	253.35	246.80	253.35	253.35	2.12%	1,048
May 15, 2026	255.40	255.40	248.05	248.10	248.10	-3.71%	3,151
May 14, 2026	259.45	259.45	257.65	257.65	257.65	0.06%	823
May 13, 2026	257.70	259.65	256.35	257.50	257.50	0.27%	520
May 12, 2026	257.40	259.00	256.55	256.80	256.80	-1.25%	1,145
May 11, 2026	255.40	260.05	255.40	260.05	260.05	1.32%	928
May 8, 2026	255.90	257.60	255.45	256.65	256.65	-0.12%	1,773
May 7, 2026	259.70	260.05	256.95	256.95	256.95	-1.82%	2,284
May 6, 2026	262.15	262.65	258.10	261.70	261.70	0.19%	1,423
May 5, 2026	261.75	262.65	258.90	261.20	261.20	0.15%	2,885
May 4, 2026	264.80	264.80	259.75	260.80	260.80	-1.73%	3,314
Apr 30, 2026	259.95	265.80	259.70	265.40	265.40	2.41%	755
Apr 29, 2026	263.00	263.00	259.15	259.15	259.15	-1.69%	7,853
Apr 28, 2026	262.75	264.35	262.45	263.60	263.60	0.65%	269
Apr 27, 2026	260.95	263.00	260.50	261.90	261.90	0.33%	3,087