SPYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.63	57.58	56.36	56.67	56.67	0.53%	436,381
Dec 4, 2025	56.69	56.70	55.38	56.37	56.37	0.20%	419,783
Dec 3, 2025	55.17	56.56	54.95	56.26	56.26	1.39%	536,572
Dec 2, 2025	55.66	56.28	54.83	55.49	55.49	0.53%	493,274
Dec 1, 2025	54.69	56.03	54.42	55.20	55.20	-1.80%	1,050,745
Nov 28, 2025	55.46	56.30	55.33	56.21	56.21	1.98%	423,749
Nov 26, 2025	54.49	55.80	54.28	55.12	55.12	2.59%	467,865
Nov 25, 2025	51.76	54.12	50.50	53.73	53.73	3.61%	664,503
Nov 24, 2025	50.04	52.25	49.73	51.86	51.86	5.86%	650,956
Nov 21, 2025	47.81	50.57	46.63	48.99	48.99	3.81%	1,449,371
Nov 20, 2025	53.35	54.19	47.05	47.19	47.19	-6.20%	1,521,721
Nov 19, 2025	49.80	51.74	49.18	50.31	50.31	1.35%	759,193
Nov 18, 2025	50.22	51.14	48.31	49.64	49.64	-3.41%	1,168,209
Nov 17, 2025	52.66	53.89	50.27	51.39	51.39	-3.71%	819,615
Nov 14, 2025	51.30	54.58	50.65	53.37	53.37	-0.32%	942,615
Nov 13, 2025	56.39	56.50	53.04	53.54	53.54	-6.74%	933,649
Nov 12, 2025	57.91	57.94	56.64	57.41	57.41	0.26%	518,862
Nov 11, 2025	56.31	57.50	55.92	57.26	57.26	0.83%	477,816
Nov 10, 2025	55.47	57.02	54.82	56.79	56.79	6.05%	1,302,848
Nov 7, 2025	52.57	53.56	50.43	53.55	53.55	0.17%	1,342,412
Nov 6, 2025	55.49	55.77	52.92	53.46	53.46	-4.28%	1,045,584
Nov 5, 2025	55.05	56.98	54.78	55.85	55.85	1.09%	546,810
Nov 4, 2025	55.47	56.76	54.95	55.25	55.25	-4.66%	699,303
Nov 3, 2025	58.75	58.79	56.83	57.95	57.95	0.68%	627,901
Oct 31, 2025	58.58	58.58	56.64	57.56	57.56	0.93%	662,597
Oct 30, 2025	58.36	59.05	56.97	57.03	57.03	-4.31%	757,494
Oct 29, 2025	60.10	60.42	58.07	59.60	59.60	0.15%	813,747
Oct 28, 2025	59.58	60.19	58.85	59.51	59.51	1.00%	558,005
Oct 27, 2025	58.14	59.05	57.95	58.92	58.92	4.67%	375,539
Oct 24, 2025	56.10	56.75	55.85	56.29	56.29	3.02%	455,607
Oct 23, 2025	53.48	54.99	53.39	54.64	54.64	2.26%	564,779
Oct 22, 2025	54.83	54.83	52.02	53.43	53.43	-2.14%	817,085
Oct 21, 2025	54.69	55.16	54.25	54.60	54.60	-0.09%	338,813
Oct 20, 2025	53.41	54.97	53.41	54.65	54.65	4.10%	421,000
Oct 17, 2025	51.01	52.95	50.58	52.50	52.50	1.92%	990,727
Oct 16, 2025	53.44	54.05	50.40	51.51	51.51	-2.66%	877,252
Oct 15, 2025	53.49	54.56	51.04	52.92	52.92	1.57%	730,272
Oct 14, 2025	50.39	53.20	49.27	52.10	52.10	-0.52%	980,277
Oct 13, 2025	51.67	52.88	51.42	52.37	52.37	5.44%	683,780
Oct 10, 2025	55.71	56.28	49.66	49.67	49.67	-10.59%	1,554,492
Oct 9, 2025	56.34	56.46	54.90	55.55	55.55	-1.14%	379,277
Oct 8, 2025	55.32	56.25	55.10	56.19	56.19	2.26%	443,373
Oct 7, 2025	56.09	56.25	54.49	54.95	54.95	-1.52%	461,590
Oct 6, 2025	55.86	56.13	55.17	55.80	55.80	1.36%	492,778
Oct 3, 2025	55.33	56.23	54.77	55.05	55.05	-0.25%	673,282
Oct 2, 2025	55.64	55.66	54.43	55.19	55.19	0.33%	390,089
Oct 1, 2025	53.30	55.31	53.27	55.01	55.01	1.34%	589,667
Sep 30, 2025	53.28	54.45	52.84	54.28	54.28	1.38%	404,714
Sep 29, 2025	53.78	54.03	52.97	53.54	53.54	1.13%	463,088
Sep 26, 2025	52.25	53.18	51.79	52.94	52.94	1.98%	612,028