ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	31.22	31.30	31.20	31.24	-	0.22%	3,970
Aug 24, 2026	31.11	31.20	31.03	31.17	31.17	0.43%	19,000
Aug 21, 2026	30.90	31.10	30.88	31.04	31.04	0.60%	14,232
Aug 20, 2026	30.85	30.90	30.79	30.85	30.85	-0.10%	9,106
Aug 19, 2026	30.99	30.99	30.88	30.88	30.88	-0.19%	14,538
Aug 18, 2026	30.88	31.02	30.86	30.94	30.94	0.39%	9,159
Aug 17, 2026	31.00	31.04	30.82	30.82	30.82	-0.64%	15,465
Aug 14, 2026	31.01	31.10	30.94	31.02	31.02	0.47%	20,288
Aug 13, 2026	30.96	30.99	30.86	30.88	30.88	-0.15%	25,136
Aug 12, 2026	30.96	31.01	30.87	30.92	30.92	-0.16%	32,850
Aug 11, 2026	31.07	31.07	30.90	30.97	30.97	0.05%	22,656
Aug 10, 2026	31.09	31.11	30.92	30.96	30.96	-0.59%	28,026
Aug 7, 2026	31.12	31.24	31.00	31.14	31.14	-0.10%	34,289
Aug 6, 2026	31.21	31.30	31.17	31.17	31.17	0.45%	12,475
Aug 5, 2026	31.10	31.25	31.03	31.03	31.03	-0.13%	42,398
Aug 4, 2026	31.03	31.16	31.00	31.07	31.07	0.32%	37,623
Aug 3, 2026	30.94	31.05	30.90	30.97	30.97	0.37%	52,401
Jul 31, 2026	30.70	30.92	30.70	30.86	30.86	0.55%	15,308
Jul 30, 2026	30.81	31.00	30.65	30.69	30.69	-0.39%	20,832
Jul 29, 2026	30.80	30.81	30.60	30.81	30.81	0.15%	12,085
Jul 28, 2026	30.60	30.78	30.55	30.76	30.76	0.92%	11,625
Jul 27, 2026	30.41	30.55	30.29	30.48	30.48	0.66%	44,250
Jul 24, 2026	30.23	30.29	30.11	30.28	30.28	1.07%	10,707
Jul 23, 2026	30.04	30.15	29.87	29.96	29.96	-0.51%	19,397
Jul 22, 2026	29.85	30.30	29.83	30.12	30.12	0.99%	38,565
Jul 21, 2026	29.90	29.92	29.69	29.82	29.82	-0.58%	17,812
Jul 20, 2026	30.08	30.13	29.86	30.00	30.00	-0.58%	34,236
Jul 17, 2026	29.97	30.22	29.96	30.17	30.17	0.89%	44,624
Jul 16, 2026	29.81	29.91	29.66	29.91	29.91	0.18%	28,521
Jul 15, 2026	29.72	29.94	29.67	29.85	29.85	-0.12%	33,071
Jul 14, 2026	29.84	29.95	29.70	29.89	29.89	-0.05%	43,054
Jul 13, 2026	29.72	29.92	29.72	29.90	29.90	0.76%	31,351
Jul 10, 2026	29.58	29.75	29.58	29.68	29.68	0.51%	28,076
Jul 9, 2026	29.60	29.60	29.43	29.53	29.53	0.10%	18,806
Jul 8, 2026	29.58	29.59	29.37	29.50	29.50	-0.76%	41,769
Jul 7, 2026	29.70	29.89	29.70	29.72	29.72	0.46%	28,135
Jul 6, 2026	29.85	29.90	29.57	29.59	29.59	-0.74%	31,487
Jul 3, 2026	29.70	29.85	29.62	29.81	29.81	0.54%	17,865
Jul 2, 2026	29.23	29.69	29.23	29.65	29.65	1.58%	51,688
Jul 1, 2026	29.19	29.20	28.99	29.19	29.19	-0.17%	21,878
Jun 30, 2026	29.27	29.31	29.12	29.24	29.24	-0.14%	17,435
Jun 29, 2026	29.36	29.40	29.22	29.28	29.28	-0.24%	38,919
Jun 26, 2026	29.33	29.36	29.22	29.35	29.35	-0.12%	40,575
Jun 25, 2026	29.22	29.48	29.21	29.38	29.38	0.51%	14,162
Jun 24, 2026	29.33	29.33	29.12	29.23	29.23	-0.29%	19,210
Jun 23, 2026	29.18	29.38	29.12	29.32	29.32	-0.02%	23,294
Jun 22, 2026	29.30	29.33	29.11	29.32	29.32	0.07%	158,679
Jun 19, 2026	29.24	29.35	29.19	29.30	29.30	0.27%	18,877
Jun 18, 2026	29.37	29.39	29.06	29.22	29.22	-0.43%	32,330
Jun 17, 2026	29.27	29.36	29.20	29.35	29.35	-0.03%	13,712