ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	29.43	29.49	29.32	29.43	-	0.50%	1,483
Jun 15, 2026	29.56	29.60	29.29	29.29	29.29	-0.19%	39,080
Jun 12, 2026	29.25	29.35	29.19	29.34	29.34	1.02%	21,852
Jun 11, 2026	28.98	29.21	28.98	29.05	29.05	0.17%	39,778
Jun 10, 2026	29.03	29.14	28.80	29.00	29.00	0.02%	19,886
Jun 9, 2026	28.92	29.16	28.91	28.99	28.99	0.52%	72,922
Jun 8, 2026	28.85	28.91	28.75	28.84	28.84	-0.22%	45,125
Jun 5, 2026	28.85	29.03	28.85	28.91	28.91	0.57%	10,179
Jun 4, 2026	28.71	28.92	28.68	28.74	28.74	0.09%	26,596
Jun 3, 2026	28.77	28.82	28.70	28.72	28.72	-0.35%	56,181
Jun 2, 2026	28.90	28.97	28.74	28.82	28.82	-	93,466
Jun 1, 2026	28.94	29.01	28.76	28.82	28.82	-0.67%	73,816
May 29, 2026	29.10	29.22	28.98	29.01	29.01	-0.17%	32,979
May 28, 2026	29.17	29.18	29.02	29.06	29.06	-0.62%	61,662
May 27, 2026	29.26	29.33	29.24	29.24	29.24	-	19,387
May 26, 2026	29.46	29.50	29.24	29.24	29.24	-0.66%	21,586
May 25, 2026	29.37	29.47	29.34	29.44	29.44	0.93%	11,690
May 22, 2026	29.21	29.30	29.17	29.17	29.17	0.05%	19,668
May 21, 2026	29.19	29.38	29.01	29.15	29.15	-0.12%	35,399
May 20, 2026	28.95	29.26	28.91	29.19	29.19	0.71%	28,790
May 19, 2026	29.04	29.19	28.98	28.98	28.98	0.21%	33,979
May 18, 2026	28.45	28.93	28.40	28.92	28.92	1.12%	36,027
May 15, 2026	28.77	28.81	28.54	28.60	28.60	-0.88%	28,603
May 14, 2026	28.77	28.90	28.73	28.86	28.86	0.89%	13,196
May 13, 2026	28.71	28.73	28.58	28.60	28.60	-	31,522
May 12, 2026	28.62	28.75	28.57	28.60	28.60	-0.87%	20,116
May 11, 2026	28.61	28.90	28.57	28.85	28.85	0.47%	30,858
May 8, 2026	28.77	28.82	28.67	28.72	28.72	-0.59%	17,792
May 7, 2026	29.17	29.20	28.89	28.89	28.89	-1.11%	35,551
May 6, 2026	29.05	29.32	28.99	29.21	29.21	1.27%	31,322
May 5, 2026	28.68	28.90	28.68	28.85	28.85	1.07%	27,612
May 4, 2026	29.01	29.04	28.53	28.54	28.54	-1.60%	72,309
Apr 30, 2026	28.50	29.03	28.46	29.01	29.01	1.59%	25,300
Apr 29, 2026	28.76	28.78	28.50	28.55	28.55	-0.73%	27,694
Apr 28, 2026	28.73	28.91	28.73	28.76	28.76	-0.16%	33,594
Apr 27, 2026	28.92	29.04	28.78	28.81	28.81	-0.41%	159,292
Apr 24, 2026	29.03	29.10	28.90	28.93	28.93	-0.65%	49,573
Apr 23, 2026	29.03	29.18	29.00	29.12	29.12	0.17%	50,095
Apr 22, 2026	29.15	29.26	29.06	29.07	29.07	-0.10%	49,667
Apr 21, 2026	29.25	29.36	29.10	29.10	29.10	-0.36%	27,226
Apr 20, 2026	29.16	29.25	29.10	29.20	29.20	-0.26%	19,284
Apr 17, 2026	29.07	29.30	29.06	29.28	29.28	0.67%	30,047
Apr 16, 2026	29.09	29.19	29.06	29.08	29.08	0.07%	31,918
Apr 15, 2026	29.23	29.24	29.01	29.06	29.06	-0.62%	48,245
Apr 14, 2026	29.11	29.24	29.04	29.24	29.24	0.69%	18,669
Apr 13, 2026	29.00	29.04	28.88	29.04	29.04	-0.29%	14,877
Apr 10, 2026	29.10	29.30	29.10	29.13	29.13	-0.15%	35,497
Apr 9, 2026	29.16	29.17	29.00	29.17	29.17	0.55%	18,638
Apr 8, 2026	29.13	29.13	28.80	29.01	29.01	2.11%	47,446
Apr 7, 2026	28.64	28.86	28.35	28.41	28.41	-0.42%	71,208