ETR:USPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.01	43.20	43.01	43.16	-	1.62%	4,165
Sep 22, 2026	43.10	43.52	42.47	42.47	42.47	-0.08%	39,174
Sep 21, 2026	41.39	42.61	41.18	42.51	42.51	3.98%	35,545
Sep 18, 2026	42.16	42.20	40.80	40.88	40.88	-3.22%	34,610
Sep 17, 2026	41.84	42.56	41.18	42.24	42.24	1.45%	125,840
Sep 16, 2026	41.57	41.84	41.42	41.64	41.64	1.17%	54,297
Sep 15, 2026	40.99	41.17	40.67	41.16	41.16	0.43%	31,202
Sep 14, 2026	38.87	41.04	38.87	40.98	40.98	7.03%	235,304
Sep 11, 2026	38.69	38.83	38.26	38.29	38.29	-1.42%	24,093
Sep 10, 2026	38.67	39.00	38.20	38.84	38.84	0.71%	21,160
Sep 9, 2026	38.23	38.62	38.11	38.57	38.57	1.09%	68,234
Sep 8, 2026	38.34	38.36	37.67	38.15	38.15	-0.73%	34,346
Sep 7, 2026	38.34	38.50	38.24	38.43	38.43	0.23%	18,066
Sep 4, 2026	38.72	38.75	38.34	38.34	38.34	-0.08%	21,583
Sep 3, 2026	37.96	38.57	37.79	38.37	38.37	1.09%	97,074
Sep 2, 2026	38.91	38.91	37.93	37.96	37.96	-2.94%	137,846
Sep 1, 2026	40.60	40.65	39.11	39.11	39.11	-2.42%	46,528
Aug 31, 2026	40.17	40.51	39.91	40.08	40.08	-1.07%	25,932
Aug 28, 2026	40.90	41.14	39.84	40.51	40.51	0.01%	39,181
Aug 27, 2026	39.01	40.62	38.88	40.51	40.51	6.70%	49,420
Aug 26, 2026	37.77	38.17	37.38	37.96	37.96	0.18%	30,330
Aug 25, 2026	38.33	38.38	37.85	37.89	37.89	-0.86%	88,459
Aug 24, 2026	38.79	38.90	38.06	38.22	38.22	-0.79%	34,396
Aug 21, 2026	38.21	38.80	37.90	38.53	38.53	0.44%	113,051
Aug 20, 2026	39.04	39.04	38.30	38.36	38.36	-2.14%	59,012
Aug 19, 2026	40.20	40.28	38.60	39.20	39.20	-2.22%	44,282
Aug 18, 2026	40.41	41.04	40.00	40.09	40.09	-1.33%	38,031
Aug 17, 2026	41.35	41.36	40.45	40.63	40.63	-2.38%	25,586
Aug 14, 2026	42.83	42.83	41.54	41.62	41.62	-1.05%	95,656
Aug 13, 2026	41.91	42.58	41.63	42.06	42.06	-0.18%	113,090
Aug 12, 2026	41.95	42.39	41.80	42.13	42.13	0.38%	26,000
Aug 11, 2026	42.08	42.17	41.40	41.97	41.97	0.19%	69,054
Aug 10, 2026	40.71	42.01	40.40	41.89	41.89	3.77%	39,444
Aug 7, 2026	41.11	41.17	40.33	40.37	40.37	1.29%	74,014
Aug 6, 2026	40.55	40.69	39.24	39.86	39.86	-2.27%	29,958
Aug 5, 2026	40.84	41.20	40.62	40.78	40.78	2.21%	64,245
Aug 4, 2026	39.01	40.06	38.81	39.90	39.90	3.48%	35,669
Aug 3, 2026	38.13	38.60	37.96	38.56	38.56	3.46%	32,871
Jul 31, 2026	37.56	37.90	37.01	37.27	37.27	0.91%	16,633
Jul 30, 2026	37.39	37.59	36.70	36.94	36.94	-0.40%	11,881
Jul 29, 2026	37.62	37.65	37.00	37.09	37.09	-1.24%	30,478
Jul 28, 2026	37.43	37.65	36.40	37.55	37.55	0.24%	30,235
Jul 27, 2026	37.61	38.00	37.15	37.46	37.46	0.43%	35,399
Jul 24, 2026	36.86	37.40	36.76	37.30	37.30	1.34%	17,641
Jul 23, 2026	37.60	37.84	36.77	36.81	36.81	-2.26%	29,783
Jul 22, 2026	38.20	38.39	37.65	37.66	37.66	-1.23%	23,828
Jul 21, 2026	39.05	39.60	38.13	38.13	38.13	-2.63%	25,843
Jul 20, 2026	39.00	39.46	38.89	39.16	39.16	0.81%	17,786
Jul 17, 2026	38.48	39.50	38.26	38.84	38.84	-0.92%	44,384
Jul 16, 2026	39.68	39.82	38.69	39.20	39.20	-1.38%	45,355