ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	27.43	27.43	26.96	26.96	26.96	-1.79%	125,182
Sep 1, 2025	27.51	27.53	27.39	27.45	27.45	0.07%	38,603
Aug 29, 2025	27.59	27.61	27.42	27.43	27.43	-0.58%	28,603
Aug 28, 2025	27.82	27.83	27.54	27.59	27.59	-0.36%	19,047
Aug 27, 2025	27.77	27.80	27.65	27.69	27.69	-	36,209
Aug 26, 2025	27.75	27.85	27.67	27.69	27.69	-0.86%	20,746
Aug 25, 2025	28.08	28.10	27.93	27.93	27.93	-0.82%	59,582
Aug 22, 2025	28.07	28.25	28.06	28.16	28.16	0.36%	19,099
Aug 21, 2025	28.09	28.11	28.00	28.06	28.06	-0.25%	21,202
Aug 20, 2025	28.03	28.16	28.02	28.13	28.13	0.29%	23,972
Aug 19, 2025	27.83	28.06	27.83	28.05	28.05	0.97%	16,853
Aug 18, 2025	27.88	27.89	27.76	27.78	27.78	-0.22%	35,409
Aug 15, 2025	27.86	27.92	27.84	27.84	27.84	0.54%	14,862
Aug 14, 2025	27.64	27.75	27.61	27.69	27.69	0.47%	22,933
Aug 13, 2025	27.55	27.65	27.55	27.56	27.56	0.40%	66,616
Aug 12, 2025	27.50	27.53	27.43	27.45	27.45	-0.04%	16,104
Aug 11, 2025	27.58	27.62	27.43	27.46	27.46	-0.18%	43,347
Aug 8, 2025	27.57	27.58	27.50	27.51	27.51	-0.29%	56,636
Aug 7, 2025	27.30	27.63	27.30	27.59	27.59	1.25%	40,274
Aug 6, 2025	27.29	27.33	27.22	27.25	27.25	0.11%	26,777
Aug 5, 2025	27.22	27.27	27.17	27.22	27.22	0.37%	37,874
Aug 4, 2025	26.97	27.15	26.97	27.12	27.12	0.97%	36,018
Aug 1, 2025	27.04	27.07	26.85	26.86	26.86	-1.79%	67,137
Jul 31, 2025	27.48	27.53	27.30	27.35	27.35	-0.69%	58,041
Jul 30, 2025	27.68	27.74	27.54	27.54	27.54	-0.61%	47,616
Jul 29, 2025	27.66	27.79	27.65	27.71	27.71	0.36%	68,337
Jul 28, 2025	27.91	27.93	27.57	27.61	27.61	-0.47%	34,889
Jul 25, 2025	27.62	27.76	27.57	27.74	27.74	0.14%	24,171
Jul 24, 2025	27.72	27.77	27.65	27.70	27.70	0.33%	45,811
Jul 23, 2025	27.58	27.71	27.57	27.61	27.61	0.99%	91,577
Jul 22, 2025	27.28	27.34	27.17	27.34	27.34	0.15%	24,589
Jul 21, 2025	27.31	27.39	27.24	27.30	27.30	0.18%	26,591
Jul 18, 2025	27.31	27.34	27.17	27.25	27.25	0.15%	93,673
Jul 17, 2025	27.22	27.24	27.14	27.21	27.21	0.52%	36,246
Jul 16, 2025	27.15	27.22	27.07	27.07	27.07	-0.33%	44,161
Jul 15, 2025	27.32	27.40	27.16	27.16	27.16	-0.48%	109,960
Jul 14, 2025	27.15	27.29	27.14	27.29	27.29	-0.11%	55,940
Jul 11, 2025	27.43	27.43	27.25	27.32	27.32	-0.62%	36,352
Jul 10, 2025	27.56	27.65	27.45	27.49	27.49	0.07%	35,930
Jul 9, 2025	27.30	27.49	27.27	27.47	27.47	0.73%	14,892
Jul 8, 2025	27.27	27.27	27.08	27.27	27.27	0.04%	39,083
Jul 7, 2025	27.23	27.27	27.19	27.26	27.26	0.04%	23,068
Jul 4, 2025	27.32	27.35	27.22	27.25	27.25	-0.66%	24,107
Jul 3, 2025	27.40	27.48	27.37	27.43	27.43	0.22%	41,965
Jul 2, 2025	27.45	27.47	27.26	27.37	27.37	0.22%	83,557
Jul 1, 2025	27.32	27.37	27.19	27.31	27.31	0.18%	37,100
Jun 30, 2025	27.39	27.41	27.20	27.26	27.26	-0.37%	22,175
Jun 27, 2025	27.23	27.36	27.19	27.36	27.36	0.92%	30,058
Jun 26, 2025	27.04	27.11	27.00	27.11	27.11	0.78%	36,935
Jun 25, 2025	27.15	27.16	26.90	26.90	26.90	-0.88%	44,180