ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	28.17	28.31	28.17	28.31	-	0.60%	10,845
Mar 16, 2026	28.03	28.25	27.95	28.14	28.14	0.34%	49,115
Mar 13, 2026	27.90	28.25	27.84	28.05	28.05	-0.21%	65,445
Mar 12, 2026	27.92	28.13	27.83	28.11	28.11	0.38%	113,472
Mar 11, 2026	27.92	28.07	27.85	28.00	28.00	-0.43%	53,653
Mar 10, 2026	28.15	28.27	28.02	28.12	28.12	1.59%	110,147
Mar 9, 2026	27.39	27.75	27.38	27.68	27.68	-1.34%	92,196
Mar 6, 2026	28.29	28.41	27.80	28.06	28.06	-0.51%	145,552
Mar 5, 2026	28.44	28.67	28.20	28.20	28.20	-0.91%	162,048
Mar 4, 2026	28.32	28.64	28.30	28.46	28.46	0.76%	375,761
Mar 3, 2026	28.63	28.63	28.05	28.25	28.25	-3.27%	230,437
Mar 2, 2026	29.09	29.29	29.02	29.20	29.20	-1.53%	188,173
Feb 27, 2026	29.45	29.69	29.40	29.66	29.66	0.68%	147,041
Feb 26, 2026	29.30	29.46	29.24	29.46	29.46	0.05%	114,548
Feb 25, 2026	29.44	29.45	29.34	29.44	29.44	0.41%	142,539
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