Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPYU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 42.68 | -1.33 | -3.02% | 43.74 | 44.30 | 42.39 | 432,898 |
| Jul 18 2024 | 44.01 | -1.40 | -3.08% | 45.91 | 46.20 | 43.30 | 502,341 |
| Jul 17 2024 | 45.41 | -2.73 | -5.67% | 46.04 | 46.628 | 45.335 | 395,635 |
| Jul 16 2024 | 48.14 | 1.03 | 2.19% | 47.53 | 48.2584 | 47.27 | 322,296 |
| Jul 15 2024 | 47.11 | 0.51 | 1.09% | 47.29 | 48.1899 | 46.48 | 393,507 |
| Jul 12 2024 | 46.60 | 1.06 | 2.33% | 45.85 | 47.83 | 45.75 | 462,323 |
| Jul 11 2024 | 45.54 | -1.68 | -3.56% | 47.28 | 47.55 | 45.38 | 479,334 |
| Jul 10 2024 | 47.22 | 1.71 | 3.76% | 45.85 | 47.369 | 45.80 | 244,122 |
| Jul 09 2024 | 45.51 | 0.13 | 0.29% | 45.64 | 45.94 | 45.43 | 374,830 |
| Jul 08 2024 | 45.38 | 0.17 | 0.38% | 45.46 | 45.67 | 45.04 | 207,995 |
| Jul 05 2024 | 45.21 | 0.94 | 2.12% | 44.27 | 45.33 | 44.09 | 263,972 |
| Jul 03 2024 | 44.27 | 0.65 | 1.49% | 43.44 | 44.402 | 43.43 | 206,999 |
| Jul 02 2024 | 43.62 | 1.13 | 2.66% | 41.98 | 43.62 | 41.96 | 304,604 |
| Jul 01 2024 | 42.49 | -0.46 | -1.07% | 42.62 | 42.66 | 41.61 | 368,050 |
| Jun 28 2024 | 42.95 | 0.00 | 0.00% | 42.95 | 42.95 | 42.95 | 0 |
| Jun 27 2024 | 42.95 | 0.23 | 0.54% | 42.66 | 43.15 | 42.435 | 488,209 |
| Jun 26 2024 | 42.72 | 0.15 | 0.35% | 42.25 | 42.97 | 41.98 | 235,846 |
| Jun 25 2024 | 42.57 | 0.66 | 1.57% | 42.32 | 42.66 | 41.86 | 391,121 |
| Jun 24 2024 | 41.91 | -0.53 | -1.25% | 42.47 | 43.2596 | 41.91 | 367,666 |
| Jun 21 2024 | 42.44 | -0.41 | -0.96% | 42.51 | 42.905 | 42.0614 | 246,429 |
| Jun 20 2024 | 42.85 | -0.53 | -1.22% | 43.68 | 43.8707 | 42.35 | 674,270 |
| Jun 18 2024 | 43.38 | 0.38 | 0.88% | 43.01 | 43.44 | 42.86 | 265,386 |
| Jun 17 2024 | 43.00 | 1.26 | 3.02% | 41.50 | 43.42 | 41.3443 | 510,166 |
| Jun 14 2024 | 41.74 | 0.03 | 0.07% | 41.14 | 41.755 | 40.87 | 435,370 |
| Jun 13 2024 | 41.71 | 0.29 | 0.70% | 41.98 | 41.98 | 40.88 | 537,330 |
| Jun 12 2024 | 41.42 | 1.29 | 3.21% | 41.52 | 42.258 | 41.2077 | 692,102 |
| Jun 11 2024 | 40.13 | 0.32 | 0.80% | 39.30 | 40.1603 | 38.739 | 409,774 |
| Jun 10 2024 | 39.81 | 0.45 | 1.14% | 39.09 | 39.9194 | 38.92 | 270,383 |
| Jun 07 2024 | 39.36 | -0.28 | -0.71% | 39.27 | 40.20 | 38.96 | 435,803 |
| Jun 06 2024 | 39.64 | -0.01 | -0.03% | 39.78 | 39.88 | 39.07 | 444,099 |
| Jun 05 2024 | 39.65 | 1.75 | 4.62% | 38.55 | 39.69 | 38.02 | 675,765 |
| Jun 04 2024 | 37.90 | 0.13 | 0.34% | 37.40 | 38.14 | 36.97 | 552,036 |
| Jun 03 2024 | 37.77 | 0.05 | 0.13% | 38.14 | 38.1576 | 36.94 | 687,880 |
| May 31 2024 | 37.72 | 1.25 | 3.43% | 36.64 | 37.72 | 35.195 | 521,710 |
| May 30 2024 | 36.47 | -1.02 | -2.72% | 36.98 | 37.19 | 36.11 | 1,240,207 |
| May 29 2024 | 37.49 | -0.89 | -2.32% | 37.38 | 37.84 | 37.28 | 575,176 |
