SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF (CERY)

CERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	27.22	27.30	27.21	27.26	-	-0.13%	54,419
Aug 13, 2025	27.53	27.53	26.61	27.30	27.30	-0.12%	628,423
Aug 12, 2025	27.26	27.38	27.24	27.33	27.33	-0.04%	86,407
Aug 11, 2025	27.36	27.39	27.25	27.34	27.34	-0.07%	3,495,246
Aug 8, 2025	27.52	27.52	27.30	27.36	27.36	0.04%	28,970
Aug 7, 2025	27.37	27.37	27.26	27.35	27.35	0.40%	21,229
Aug 6, 2025	27.38	27.42	27.19	27.24	27.24	0.11%	36,128
Aug 5, 2025	27.38	27.38	27.21	27.21	27.21	-0.48%	14,926
Aug 4, 2025	27.26	27.40	27.21	27.34	27.34	0.07%	64,906
Aug 1, 2025	27.51	27.51	27.25	27.32	27.32	-0.68%	17,744
Jul 31, 2025	27.73	27.73	27.41	27.51	27.51	-0.76%	42,447
Jul 30, 2025	28.12	28.12	27.59	27.72	27.72	-1.42%	70,485
Jul 29, 2025	27.93	28.22	27.92	28.12	28.12	0.68%	48,104
Jul 28, 2025	28.00	28.00	27.76	27.93	27.93	0.22%	59,045
Jul 25, 2025	27.96	27.98	27.83	27.87	27.87	-0.76%	36,877
Jul 24, 2025	28.09	28.11	27.99	28.08	28.08	0.05%	67,232
Jul 23, 2025	28.11	28.11	28.02	28.07	28.07	0.02%	73,331
Jul 22, 2025	28.03	28.07	27.95	28.07	28.07	0.12%	41,204
Jul 21, 2025	28.00	28.07	27.95	28.03	28.03	0.07%	102,550
Jul 18, 2025	28.14	28.20	28.00	28.01	28.01	0.61%	66,071
Jul 17, 2025	27.67	27.92	27.67	27.84	27.84	0.29%	33,663
Jul 16, 2025	27.61	27.78	27.55	27.76	27.76	0.29%	53,564
Jul 15, 2025	27.68	27.76	27.57	27.68	27.68	-0.11%	66,862
Jul 14, 2025	28.13	28.13	27.63	27.71	27.71	-0.66%	106,465
Jul 11, 2025	27.80	27.93	27.72	27.90	27.90	0.85%	46,478
Jul 10, 2025	27.80	27.80	27.49	27.66	27.66	0.19%	2,407,408
Jul 9, 2025	27.53	27.70	27.53	27.61	27.61	0.06%	34,502
Jul 8, 2025	27.50	27.74	27.36	27.59	27.59	0.47%	27,161
Jul 7, 2025	27.50	27.53	27.27	27.46	27.46	-0.65%	24,319
Jul 3, 2025	27.57	27.71	27.52	27.64	27.64	-0.22%	10,044
Jul 2, 2025	27.36	27.70	27.36	27.70	27.70	1.43%	23,700
Jul 1, 2025	27.23	27.31	27.18	27.31	27.31	0.29%	44,219
Jun 30, 2025	26.00	27.26	26.00	27.23	27.23	0.22%	492,529
Jun 27, 2025	27.18	27.31	27.12	27.17	27.17	-0.51%	21,898
Jun 26, 2025	27.18	27.39	27.18	27.31	27.31	0.33%	26,473
Jun 25, 2025	27.22	27.31	27.13	27.22	27.22	-0.15%	28,649
Jun 24, 2025	27.41	27.41	27.12	27.26	27.26	-1.80%	22,445
Jun 23, 2025	28.41	28.41	27.76	27.76	27.76	-2.15%	28,965
Jun 20, 2025	28.38	28.42	28.26	28.37	28.37	-0.11%	14,325
Jun 18, 2025	28.36	28.43	28.17	28.40	28.40	0.35%	35,600
Jun 17, 2025	27.76	28.33	27.76	28.30	28.30	1.29%	58,681
Jun 16, 2025	27.99	28.07	27.67	27.94	27.94	-0.04%	46,385
Jun 13, 2025	27.92	28.14	27.85	27.95	27.95	1.75%	37,585
Jun 12, 2025	27.35	27.48	27.35	27.47	27.47	0.18%	39,959
Jun 11, 2025	27.31	27.45	27.21	27.42	27.42	1.04%	19,250
Jun 10, 2025	27.22	27.29	27.12	27.14	27.14	-0.44%	235,036
Jun 9, 2025	27.23	27.31	27.11	27.26	27.26	0.11%	23,502
Jun 6, 2025	27.25	27.25	27.08	27.23	27.23	0.74%	24,185
Jun 5, 2025	27.21	27.21	27.02	27.03	27.03	0.22%	35,243
Jun 4, 2025	24.79	27.04	24.79	26.97	26.97	0.07%	57,599

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.