Select STOXX Europe Aerospace & Defense ETF (EUAD)

EUAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.04	36.15	35.63	36.09	36.09	-2.72%	757,752
May 9, 2025	37.27	37.34	37.01	37.10	37.10	-1.38%	364,269
May 8, 2025	37.50	37.73	37.31	37.62	37.62	2.37%	645,425
May 7, 2025	36.91	36.91	36.64	36.75	36.75	-1.29%	291,812
May 6, 2025	37.11	37.28	36.89	37.23	37.23	-0.51%	424,752
May 5, 2025	37.01	37.42	37.01	37.42	37.42	1.71%	802,018
May 2, 2025	36.69	36.97	36.55	36.79	36.79	2.11%	471,228
May 1, 2025	35.54	36.30	35.54	36.03	36.03	0.78%	418,925
Apr 30, 2025	35.28	35.79	34.97	35.75	35.75	1.85%	538,607
Apr 29, 2025	34.97	35.18	34.83	35.10	35.10	0.80%	305,963
Apr 28, 2025	34.51	34.82	34.25	34.82	34.82	1.13%	356,725
Apr 25, 2025	34.29	34.45	34.17	34.43	34.43	1.38%	327,696
Apr 24, 2025	33.49	33.96	33.31	33.96	33.96	1.43%	307,273
Apr 23, 2025	33.46	33.80	33.22	33.48	33.48	-1.38%	589,605
Apr 22, 2025	33.89	34.12	33.71	33.95	33.95	0.59%	325,470
Apr 21, 2025	34.36	34.36	33.45	33.75	33.75	-0.03%	329,229
Apr 17, 2025	33.73	34.10	33.46	33.76	33.76	-0.68%	303,765
Apr 16, 2025	33.93	34.29	33.82	33.99	33.99	-0.87%	1,443,019
Apr 15, 2025	33.90	34.30	33.88	34.29	34.29	2.36%	791,514
Apr 14, 2025	33.19	33.53	32.99	33.50	33.50	2.63%	449,519
Apr 11, 2025	32.22	32.79	32.00	32.64	32.64	1.08%	416,338
Apr 10, 2025	31.92	32.50	31.62	32.29	32.29	0.09%	399,869
Apr 9, 2025	30.30	32.55	30.10	32.26	32.26	6.29%	679,313
Apr 8, 2025	31.49	31.56	30.02	30.35	30.35	2.43%	655,257
Apr 7, 2025	29.59	31.08	29.27	29.63	29.63	-2.37%	1,171,985
Apr 4, 2025	31.89	31.92	30.35	30.35	30.35	-10.47%	1,238,161
Apr 3, 2025	33.85	34.34	33.83	33.90	33.90	1.19%	620,152
Apr 2, 2025	33.31	33.67	33.16	33.50	33.50	-1.93%	488,181
Apr 1, 2025	33.80	34.21	33.63	34.16	34.16	1.88%	859,040
Mar 31, 2025	33.28	33.60	33.00	33.53	33.53	-0.47%	618,073
Mar 28, 2025	34.02	34.04	33.40	33.69	33.69	-1.89%	537,074
Mar 27, 2025	34.28	34.51	34.15	34.34	34.34	-0.15%	251,125
Mar 26, 2025	34.54	34.77	34.26	34.39	34.39	-0.95%	478,098
Mar 25, 2025	34.75	34.75	34.50	34.72	34.72	1.17%	508,888
Mar 24, 2025	34.45	34.57	34.06	34.32	34.32	0.26%	850,129
Mar 21, 2025	34.17	34.35	33.86	34.23	34.23	-0.78%	730,430
Mar 20, 2025	34.48	34.74	34.31	34.50	34.50	-3.14%	960,525
Mar 19, 2025	35.44	35.77	35.05	35.62	35.62	-1.22%	1,177,592
Mar 18, 2025	35.46	36.10	35.30	36.06	36.06	1.46%	1,536,025
Mar 17, 2025	35.37	35.54	35.22	35.54	35.54	0.48%	1,423,357
Mar 14, 2025	34.88	35.37	34.59	35.37	35.37	4.49%	1,057,281
Mar 13, 2025	33.79	33.91	33.46	33.85	33.85	-1.17%	811,048
Mar 12, 2025	33.90	34.26	33.55	34.25	34.25	3.41%	990,678
Mar 11, 2025	33.07	33.22	32.63	33.12	33.12	1.44%	838,172
Mar 10, 2025	33.10	33.15	32.20	32.65	32.65	-3.40%	1,065,441
Mar 7, 2025	33.96	34.13	32.88	33.80	33.80	-2.11%	1,115,732
Mar 6, 2025	34.45	34.76	34.33	34.53	34.53	-1.34%	1,693,289
Mar 5, 2025	34.16	35.15	34.13	35.00	35.00	2.43%	1,567,163
Mar 4, 2025	32.76	34.24	32.25	34.17	34.17	0.92%	2,138,300
Mar 3, 2025	33.44	33.86	32.95	33.86	33.86	9.47%	2,344,089

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.