ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	28.27	28.53	28.22	28.53	28.53	0.18%	65,791
Apr 1, 2026	28.43	28.50	28.34	28.48	28.48	1.73%	37,715
Mar 31, 2026	27.96	28.16	27.90	28.00	28.00	0.36%	43,353
Mar 30, 2026	27.44	27.90	27.44	27.90	27.90	1.44%	83,832
Mar 27, 2026	27.68	27.70	27.34	27.50	27.50	-0.52%	58,651
Mar 26, 2026	27.62	27.85	27.50	27.65	27.65	-0.27%	56,399
Mar 25, 2026	27.58	27.76	27.54	27.72	27.72	1.54%	58,631
Mar 24, 2026	27.29	27.37	27.09	27.30	27.30	0.48%	131,839
Mar 23, 2026	26.64	27.54	26.45	27.17	27.17	-0.42%	130,764
Mar 20, 2026	27.86	27.91	27.28	27.29	27.13	-1.28%	52,121
Mar 19, 2026	27.86	27.90	27.61	27.64	27.49	-1.79%	196,853
Mar 18, 2026	28.41	28.52	28.06	28.15	27.99	-0.85%	82,379
Mar 17, 2026	28.17	28.45	28.17	28.39	28.23	0.87%	31,160
Mar 16, 2026	28.03	28.25	27.95	28.14	27.98	0.34%	49,115
Mar 13, 2026	27.90	28.25	27.84	28.05	27.89	-0.21%	65,445
Mar 12, 2026	27.92	28.13	27.83	28.11	27.95	0.38%	113,472
Mar 11, 2026	27.92	28.07	27.85	28.00	27.84	-0.43%	53,653
Mar 10, 2026	28.15	28.27	28.02	28.12	27.96	1.59%	110,147
Mar 9, 2026	27.39	27.75	27.38	27.68	27.53	-1.34%	92,196
Mar 6, 2026	28.29	28.41	27.80	28.06	27.90	-0.51%	145,552
Mar 5, 2026	28.44	28.67	28.20	28.20	28.04	-0.91%	162,048
Mar 4, 2026	28.32	28.64	28.30	28.46	28.30	0.76%	375,761
Mar 3, 2026	28.63	28.63	28.05	28.25	28.09	-3.27%	230,437
Mar 2, 2026	29.09	29.29	29.02	29.20	29.04	-1.53%	188,173
Feb 27, 2026	29.45	29.69	29.40	29.66	29.49	0.68%	147,041
Feb 26, 2026	29.30	29.46	29.24	29.46	29.29	0.05%	114,548
Feb 25, 2026	29.44	29.45	29.34	29.44	29.28	0.41%	142,539
Feb 24, 2026	29.25	29.45	29.24	29.32	29.16	0.22%	117,405
Feb 23, 2026	29.21	29.34	29.16	29.26	29.09	0.12%	164,476
Feb 20, 2026	29.04	29.22	28.98	29.22	29.06	0.92%	87,929
Feb 19, 2026	28.98	29.06	28.83	28.96	28.79	-0.36%	77,587
Feb 18, 2026	29.03	29.18	28.99	29.06	28.90	0.19%	77,464