ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	30.06	30.28	29.98	30.23	-	0.64%	34,730
Sep 18, 2026	31.31	31.31	30.95	31.01	30.04	-1.51%	62,055
Sep 17, 2026	31.30	31.50	31.30	31.48	30.50	0.85%	9,352
Sep 16, 2026	31.05	31.25	30.97	31.22	30.24	0.66%	15,005
Sep 15, 2026	30.84	31.04	30.70	31.01	30.04	0.10%	15,290
Sep 14, 2026	31.03	31.08	30.95	30.98	30.01	0.29%	40,207
Sep 11, 2026	30.88	31.03	30.81	30.89	29.93	0.46%	14,823
Sep 10, 2026	30.91	30.95	30.75	30.75	29.79	-0.13%	67,757
Sep 9, 2026	30.97	31.04	30.75	30.79	29.83	-0.82%	33,559
Sep 8, 2026	31.08	31.09	30.97	31.05	30.08	-0.06%	23,608
Sep 7, 2026	31.19	31.19	31.03	31.07	30.10	-0.64%	22,237
Sep 4, 2026	31.13	31.30	31.12	31.27	30.29	0.03%	23,267
Sep 3, 2026	31.12	31.28	31.08	31.26	30.28	0.60%	37,074
Sep 2, 2026	31.28	31.30	31.03	31.07	30.10	-0.66%	19,960
Sep 1, 2026	31.44	31.45	31.18	31.28	30.30	0.05%	78,496
Aug 31, 2026	31.35	31.42	31.26	31.26	30.29	-0.29%	14,185
Aug 28, 2026	31.36	31.42	31.30	31.35	30.37	0.61%	14,617
Aug 27, 2026	31.27	31.29	31.07	31.16	30.19	-0.49%	22,648
Aug 26, 2026	31.29	31.42	31.27	31.32	30.34	0.08%	66,899
Aug 25, 2026	31.22	31.35	31.20	31.29	30.31	0.38%	17,304
Aug 24, 2026	31.11	31.20	31.03	31.17	30.20	0.43%	19,000
Aug 21, 2026	30.90	31.10	30.88	31.04	30.07	0.60%	14,232
Aug 20, 2026	30.85	30.90	30.79	30.85	29.89	-0.10%	9,106
Aug 19, 2026	30.99	30.99	30.88	30.88	29.92	-0.19%	14,538
Aug 18, 2026	30.88	31.02	30.86	30.94	29.98	0.39%	9,159
Aug 17, 2026	31.00	31.04	30.82	30.82	29.86	-0.64%	15,465
Aug 14, 2026	31.01	31.10	30.94	31.02	30.05	0.47%	20,288
Aug 13, 2026	30.96	30.99	30.86	30.88	29.91	-0.15%	25,136
Aug 12, 2026	30.96	31.01	30.87	30.92	29.96	-0.16%	32,850
Aug 11, 2026	31.07	31.07	30.90	30.97	30.00	0.05%	22,656
Aug 10, 2026	31.09	31.11	30.92	30.96	29.99	-0.59%	28,026
Aug 7, 2026	31.12	31.24	31.00	31.14	30.17	-0.10%	34,289
Aug 6, 2026	31.21	31.30	31.17	31.17	30.20	0.45%	12,475
Aug 5, 2026	31.10	31.25	31.03	31.03	30.06	-0.13%	42,398
Aug 4, 2026	31.03	31.16	31.00	31.07	30.10	0.32%	37,623
Aug 3, 2026	30.94	31.05	30.90	30.97	30.00	0.37%	52,401
Jul 31, 2026	30.70	30.92	30.70	30.86	29.89	0.55%	15,308
Jul 30, 2026	30.81	31.00	30.65	30.69	29.73	-0.39%	20,832
Jul 29, 2026	30.80	30.81	30.60	30.81	29.84	0.15%	12,085
Jul 28, 2026	30.60	30.78	30.55	30.76	29.80	0.92%	11,625
Jul 27, 2026	30.41	30.55	30.29	30.48	29.53	0.66%	44,250
Jul 24, 2026	30.23	30.29	30.11	30.28	29.34	1.07%	10,707
Jul 23, 2026	30.04	30.15	29.87	29.96	29.03	-0.51%	19,397
Jul 22, 2026	29.85	30.30	29.83	30.12	29.18	0.99%	38,565
Jul 21, 2026	29.90	29.92	29.69	29.82	28.89	-0.58%	17,812
Jul 20, 2026	30.08	30.13	29.86	30.00	29.06	-0.58%	34,236
Jul 17, 2026	29.97	30.22	29.96	30.17	29.23	0.89%	44,624
Jul 16, 2026	29.81	29.91	29.66	29.91	28.97	0.18%	28,521
Jul 15, 2026	29.72	29.94	29.67	29.85	28.92	-0.12%	33,071
Jul 14, 2026	29.84	29.95	29.70	29.89	28.95	-0.05%	43,054