ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	29.25	29.45	29.24	29.32	29.32	0.22%	117,405
Feb 23, 2026	29.21	29.34	29.16	29.26	29.26	0.12%	164,476
Feb 20, 2026	29.04	29.22	28.98	29.22	29.22	0.92%	87,929
Feb 19, 2026	28.98	29.06	28.83	28.96	28.96	-0.36%	77,587
Feb 18, 2026	29.03	29.18	28.99	29.06	29.06	0.19%	77,464
Feb 17, 2026	28.85	29.07	28.85	29.01	29.01	0.66%	48,172
Feb 16, 2026	28.81	28.89	28.71	28.82	28.82	0.05%	168,380
Feb 13, 2026	28.82	28.86	28.67	28.80	28.80	-0.41%	98,335
Feb 12, 2026	29.13	29.13	28.84	28.92	28.92	-0.34%	44,176
Feb 11, 2026	28.88	29.06	28.78	29.02	29.02	0.92%	34,991
Feb 10, 2026	28.63	28.76	28.61	28.76	28.76	0.35%	109,858
Feb 9, 2026	28.58	28.66	28.45	28.66	28.66	0.40%	73,467
Feb 6, 2026	28.38	28.56	28.25	28.54	28.54	0.37%	41,607
Feb 5, 2026	28.44	28.44	28.32	28.44	28.44	-0.26%	84,131
Feb 4, 2026	28.16	28.59	28.16	28.51	28.51	1.53%	47,743
Feb 3, 2026	27.82	28.08	27.82	28.08	28.08	1.13%	49,623
Feb 2, 2026	27.58	27.87	27.58	27.77	27.77	0.87%	80,959
Jan 30, 2026	27.37	27.54	27.37	27.53	27.53	0.42%	310,336
Jan 29, 2026	27.44	27.58	27.41	27.41	27.41	0.13%	145,804
Jan 28, 2026	27.30	27.40	27.16	27.38	27.38	0.04%	51,766
Jan 27, 2026	27.28	27.40	27.24	27.37	27.37	0.39%	64,633
Jan 26, 2026	27.34	27.34	27.16	27.26	27.26	0.06%	54,684
Jan 23, 2026	27.35	27.38	27.15	27.25	27.25	-0.64%	46,450
Jan 22, 2026	27.36	27.50	27.28	27.42	27.42	1.56%	59,752
Jan 21, 2026	27.10	27.20	26.95	27.00	27.00	-0.46%	50,386
Jan 20, 2026	27.37	27.40	27.07	27.13	27.13	-1.42%	45,516
Jan 19, 2026	27.48	27.66	27.46	27.52	27.52	-0.79%	38,756
Jan 16, 2026	27.75	27.79	27.66	27.74	27.74	-0.05%	49,299
Jan 15, 2026	27.59	27.77	27.57	27.75	27.75	0.51%	81,243
Jan 14, 2026	27.45	27.62	27.39	27.61	27.61	0.80%	73,262
Jan 13, 2026	27.62	27.62	27.36	27.39	27.39	-0.87%	49,852
Jan 12, 2026	27.61	27.63	27.54	27.63	27.63	-0.20%	47,369
Jan 9, 2026	27.69	27.69	27.58	27.69	27.69	-0.02%	78,911
Jan 8, 2026	27.65	27.69	27.54	27.69	27.69	0.02%	45,713
Jan 7, 2026	27.67	27.81	27.60	27.69	27.69	0.29%	59,373
Jan 6, 2026	27.60	27.71	27.50	27.61	27.61	0.15%	57,214
Jan 5, 2026	27.53	27.57	27.35	27.57	27.57	0.22%	63,889
Jan 2, 2026	27.48	27.60	27.44	27.51	27.51	0.27%	40,368
Dec 30, 2025	27.30	27.46	27.30	27.43	27.43	0.51%	19,313
Dec 29, 2025	27.25	27.37	27.24	27.29	27.29	0.11%	253,913
Dec 23, 2025	27.24	27.30	27.21	27.26	27.26	0.07%	66,039
Dec 22, 2025	27.13	27.25	27.06	27.24	27.24	0.18%	57,531
Dec 19, 2025	27.11	27.23	27.10	27.19	27.19	0.20%	39,267
Dec 18, 2025	26.94	27.14	26.94	27.14	27.14	0.54%	15,859
Dec 17, 2025	26.94	27.04	26.93	26.99	26.99	0.28%	107,642
Dec 16, 2025	26.96	27.05	26.90	26.92	26.92	0.02%	23,242
Dec 15, 2025	26.83	26.98	26.82	26.91	26.91	0.45%	120,952
Dec 12, 2025	26.83	26.93	26.79	26.79	26.79	-0.04%	48,990
Dec 11, 2025	26.63	26.87	26.63	26.80	26.80	0.49%	66,304
Dec 10, 2025	26.69	26.71	26.61	26.67	26.67	-0.69%	62,081