ETR:SPYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.44	30.50	30.29	30.50	30.50	0.10%	46,338
Oct 22, 2026	30.46	30.52	30.35	30.47	30.47	-0.15%	16,896
Oct 21, 2026	30.23	30.53	30.21	30.51	30.51	0.66%	57,283
Oct 20, 2026	30.27	30.37	30.14	30.31	30.31	0.13%	43,355
Oct 19, 2026	30.42	30.42	30.14	30.27	30.27	-0.44%	15,385
Oct 16, 2026	30.20	30.44	30.20	30.41	30.41	0.68%	26,365
Oct 15, 2026	30.24	30.37	30.17	30.20	30.20	0.55%	41,751
Oct 14, 2026	29.96	30.07	29.88	30.04	30.04	0.43%	29,030
Oct 13, 2026	29.78	29.93	29.78	29.91	29.91	0.93%	22,777
Oct 12, 2026	29.54	29.65	29.52	29.63	29.63	0.59%	29,930
Oct 9, 2026	29.52	29.59	29.46	29.46	29.46	0.60%	28,181
Oct 8, 2026	29.29	29.51	29.27	29.28	29.28	-0.41%	13,641
Oct 7, 2026	29.44	29.52	29.35	29.40	29.40	-0.25%	33,118
Oct 6, 2026	29.46	29.68	29.45	29.48	29.48	0.51%	65,123
Oct 5, 2026	29.41	29.46	29.27	29.33	29.33	0.05%	41,993
Oct 2, 2026	29.27	29.43	29.20	29.31	29.31	0.21%	75,095
Oct 1, 2026	29.27	29.56	29.16	29.25	29.25	-1.12%	54,904
Sep 30, 2026	29.89	29.92	29.55	29.58	29.58	-0.67%	42,680
Sep 29, 2026	29.91	29.96	29.77	29.78	29.78	-0.42%	35,547
Sep 28, 2026	30.08	30.14	29.91	29.91	29.91	-0.17%	27,521
Sep 25, 2026	29.99	30.11	29.92	29.96	29.96	0.40%	8,582
Sep 24, 2026	29.86	30.00	29.84	29.84	29.84	-0.43%	122,654
Sep 23, 2026	30.22	30.22	29.95	29.97	29.97	-0.60%	28,457
Sep 22, 2026	30.24	30.28	30.09	30.15	30.15	-0.28%	29,929
Sep 21, 2026	30.06	30.28	29.98	30.23	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