MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
36.46
+0.97 (2.73%)
At close: May 13, 2025, 4:00 PM
36.46
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 35.66 | 37.04 | 35.53 | 36.46 | 36.46 | 2.73% | 1,153,871 |
| May 12, 2025 | 35.26 | 35.56 | 34.24 | 35.49 | 35.49 | 13.03% | 2,646,173 |
| May 9, 2025 | 31.91 | 32.14 | 31.12 | 31.40 | 31.40 | -0.70% | 1,238,670 |
| May 8, 2025 | 31.73 | 32.83 | 30.96 | 31.62 | 31.62 | 2.46% | 2,209,980 |
| May 7, 2025 | 30.64 | 31.40 | 29.73 | 30.86 | 30.86 | 1.45% | 1,996,466 |
| May 6, 2025 | 30.16 | 31.33 | 29.94 | 30.42 | 30.42 | -3.15% | 1,693,590 |
| May 5, 2025 | 31.20 | 32.14 | 31.04 | 31.41 | 31.41 | -2.24% | 1,405,925 |
| May 2, 2025 | 31.77 | 32.55 | 31.24 | 32.13 | 32.13 | 5.55% | 1,967,640 |
| May 1, 2025 | 30.87 | 31.64 | 30.33 | 30.44 | 30.44 | 2.35% | 2,183,599 |
| Apr 30, 2025 | 28.15 | 30.02 | 26.83 | 29.74 | 29.74 | 0.41% | 3,515,702 |
| Apr 29, 2025 | 28.50 | 29.85 | 28.40 | 29.62 | 29.62 | 2.46% | 2,072,102 |
| Apr 28, 2025 | 29.03 | 29.46 | 27.71 | 28.91 | 28.91 | 0.28% | 2,155,521 |
| Apr 25, 2025 | 28.08 | 28.97 | 27.46 | 28.83 | 28.83 | 2.67% | 2,294,970 |
| Apr 24, 2025 | 26.21 | 28.23 | 25.96 | 28.08 | 28.08 | 8.33% | 2,188,170 |
| Apr 23, 2025 | 26.90 | 27.79 | 25.69 | 25.92 | 25.92 | 6.14% | 3,307,562 |
| Apr 22, 2025 | 23.25 | 24.82 | 23.08 | 24.42 | 24.42 | 9.85% | 3,395,480 |
| Apr 21, 2025 | 23.55 | 23.62 | 21.17 | 22.23 | 22.23 | -8.89% | 2,798,655 |
| Apr 17, 2025 | 24.80 | 25.42 | 24.08 | 24.40 | 24.40 | -0.45% | 1,498,081 |
| Apr 16, 2025 | 25.65 | 26.33 | 23.38 | 24.51 | 24.51 | -8.85% | 2,746,446 |
| Apr 15, 2025 | 27.28 | 28.00 | 26.73 | 26.89 | 26.89 | -0.96% | 1,788,746 |
| Apr 14, 2025 | 28.16 | 28.24 | 26.17 | 27.15 | 27.15 | 3.67% | 2,287,946 |
| Apr 11, 2025 | 24.16 | 26.68 | 23.63 | 26.19 | 26.19 | 6.72% | 2,225,461 |
| Apr 10, 2025 | 26.13 | 26.36 | 21.37 | 24.54 | 24.54 | -13.83% | 4,239,098 |
| Apr 9, 2025 | 20.18 | 28.95 | 20.09 | 28.48 | 28.48 | 37.19% | 6,159,336 |
| Apr 8, 2025 | 25.16 | 25.68 | 19.41 | 20.76 | 20.76 | -6.61% | 4,126,728 |
| Apr 7, 2025 | 19.42 | 25.53 | 18.15 | 22.23 | 22.23 | -0.67% | 4,370,657 |
| Apr 4, 2025 | 26.36 | 26.71 | 22.33 | 22.38 | 22.38 | -24.26% | 4,231,360 |
| Apr 3, 2025 | 31.34 | 32.08 | 29.21 | 29.55 | 29.55 | -18.86% | 2,405,728 |
| Apr 2, 2025 | 34.00 | 37.10 | 33.92 | 36.42 | 36.42 | 2.48% | 1,871,908 |
| Apr 1, 2025 | 34.64 | 36.00 | 33.68 | 35.54 | 35.54 | 1.37% | 1,473,531 |
| Mar 31, 2025 | 32.79 | 35.40 | 32.07 | 35.06 | 35.06 | 2.01% | 1,520,303 |
| Mar 28, 2025 | 36.84 | 37.03 | 34.08 | 34.37 | 34.37 | -7.95% | 1,639,054 |
| Mar 27, 2025 | 37.38 | 38.36 | 36.79 | 37.34 | 37.34 | -1.24% | 1,004,771 |
| Mar 26, 2025 | 39.62 | 39.87 | 37.39 | 37.81 | 37.81 | -4.64% | 1,040,404 |
| Mar 25, 2025 | 39.66 | 39.96 | 39.25 | 39.65 | 39.65 | 0.89% | 785,593 |
| Mar 24, 2025 | 38.48 | 39.59 | 38.36 | 39.30 | 39.30 | 6.91% | 908,885 |
| Mar 21, 2025 | 35.52 | 36.99 | 35.20 | 36.76 | 36.76 | -0.11% | 999,646 |
| Mar 20, 2025 | 36.23 | 38.12 | 36.04 | 36.80 | 36.80 | -1.05% | 976,797 |
| Mar 19, 2025 | 36.15 | 38.16 | 35.86 | 37.19 | 37.19 | 4.23% | 1,357,364 |
| Mar 18, 2025 | 36.70 | 36.76 | 35.24 | 35.68 | 35.68 | -4.34% | 938,908 |
| Mar 17, 2025 | 36.20 | 38.02 | 36.14 | 37.30 | 37.30 | 2.95% | 879,630 |
| Mar 14, 2025 | 34.64 | 36.52 | 34.46 | 36.23 | 36.23 | 7.99% | 1,090,548 |
| Mar 13, 2025 | 35.39 | 35.52 | 33.14 | 33.55 | 33.55 | -5.52% | 1,356,032 |
| Mar 12, 2025 | 36.34 | 36.55 | 34.28 | 35.51 | 35.51 | 1.89% | 1,188,446 |
| Mar 11, 2025 | 35.70 | 36.53 | 33.80 | 34.85 | 34.85 | -3.54% | 1,441,262 |
| Mar 10, 2025 | 37.99 | 38.50 | 34.61 | 36.13 | 36.13 | -10.55% | 1,389,654 |
| Mar 7, 2025 | 38.98 | 40.73 | 37.53 | 40.39 | 40.39 | 1.89% | 1,345,438 |
| Mar 6, 2025 | 40.39 | 41.74 | 38.81 | 39.64 | 39.64 | -7.01% | 1,306,517 |
| Mar 5, 2025 | 40.80 | 43.15 | 39.82 | 42.63 | 42.63 | 4.28% | 1,234,764 |
| Mar 4, 2025 | 41.74 | 43.40 | 39.55 | 40.88 | 40.88 | -4.95% | 1,672,060 |