Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPEEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 15.9638 | -0.11 | -0.67% | 16.0321 | 16.0473 | 15.9599 | 1,630 |
| Jan 23 2025 | 16.0716 | 0.09 | 0.58% | 16.0323 | 16.0716 | 16.0323 | 4,930 |
| Jan 22 2025 | 15.9783 | 0.04 | 0.23% | 15.9783 | 15.9783 | 15.9783 | 0 |
| Jan 21 2025 | 15.9412 | 0.00 | 0.00% | 15.9412 | 15.9412 | 15.9412 | 0 |
| Jan 20 2025 | 15.9412 | -0.15 | -0.92% | 16.0935 | 16.0935 | 15.9045 | 6,106 |
| Jan 17 2025 | 16.0889 | 0.15 | 0.92% | 15.9282 | 16.0889 | 15.9209 | 26,204 |
| Jan 16 2025 | 15.9425 | 0.05 | 0.32% | 16.0148 | 16.0148 | 15.9425 | 1,267 |
| Jan 15 2025 | 15.8924 | 0.16 | 1.02% | 15.6363 | 15.8924 | 15.6285 | 1,148 |
| Jan 14 2025 | 15.7326 | 0.10 | 0.65% | 15.7848 | 15.7848 | 15.7309 | 3,783 |
| Jan 13 2025 | 15.6313 | -0.08 | -0.50% | 15.6759 | 15.6759 | 15.6173 | 5,510 |
| Jan 10 2025 | 15.71 | -0.13 | -0.79% | 15.9463 | 15.9463 | 15.71 | 3,130 |
| Jan 09 2025 | 15.8355 | 0.00 | 0.00% | 15.8025 | 15.8553 | 15.8025 | 535 |
| Jan 08 2025 | 15.8352 | 0.04 | 0.27% | 15.8154 | 15.8388 | 15.8154 | 885 |
| Jan 07 2025 | 15.7921 | -0.23 | -1.44% | 15.8184 | 15.9252 | 15.7921 | 4,431 |
| Jan 06 2025 | 16.0221 | 0.27 | 1.75% | 15.8909 | 16.0221 | 15.8569 | 45 |
| Jan 03 2025 | 15.7471 | -0.12 | -0.73% | 15.7815 | 15.7815 | 15.7471 | 106 |
| Jan 02 2025 | 15.8622 | 0.13 | 0.85% | 15.7732 | 15.8928 | 15.75 | 4,227 |
| Dec 31 2024 | 15.7283 | 0.10 | 0.64% | 15.6683 | 15.7283 | 15.6683 | 15 |
| Dec 30 2024 | 15.6286 | -0.31 | -1.97% | 15.7732 | 15.7732 | 15.612 | 4,407 |
| Dec 27 2024 | 15.9422 | 0.05 | 0.31% | 15.9578 | 15.9592 | 15.9422 | 6,194 |
| Dec 24 2024 | 15.8937 | 0.15 | 0.96% | 15.8854 | 15.8937 | 15.8854 | 18 |
| Dec 23 2024 | 15.7432 | 0.30 | 1.93% | 15.7973 | 15.7973 | 15.7336 | 59,889 |
| Dec 20 2024 | 15.4447 | -0.24 | -1.52% | 15.566 | 15.566 | 15.4447 | 5,036 |
| Dec 19 2024 | 15.6836 | -0.24 | -1.50% | 15.8566 | 15.8566 | 15.6327 | 6,701 |
| Dec 18 2024 | 15.9224 | 0.09 | 0.56% | 15.901 | 15.9427 | 15.901 | 8,213 |
| Dec 17 2024 | 15.834 | -0.09 | -0.58% | 15.8579 | 15.8847 | 15.834 | 15,663 |
| Dec 16 2024 | 15.9264 | 0.05 | 0.32% | 15.8844 | 15.9264 | 15.8759 | 8,253 |
| Dec 13 2024 | 15.8759 | -0.14 | -0.86% | 16.015 | 16.015 | 15.8759 | 26,500 |
| Dec 12 2024 | 16.0129 | -0.02 | -0.12% | 16.0064 | 16.0129 | 16.0064 | 1,220 |
| Dec 11 2024 | 16.0327 | 0.09 | 0.58% | 15.9511 | 16.0327 | 15.9462 | 1,464 |
| Dec 10 2024 | 15.9404 | 0.05 | 0.31% | 15.8926 | 15.9482 | 15.8926 | 5,275 |
| Dec 09 2024 | 15.8909 | -0.06 | -0.37% | 15.9262 | 15.9262 | 15.8893 | 1,058 |
| Dec 06 2024 | 15.95 | -0.03 | -0.16% | 15.9205 | 15.95 | 15.9205 | 232 |
| Dec 05 2024 | 15.9761 | -0.05 | -0.29% | 15.9974 | 16.0276 | 15.9761 | 351 |
| Dec 04 2024 | 16.0227 | 0.05 | 0.34% | 15.9751 | 16.0227 | 15.95 | 108 |
| Dec 03 2024 | 15.9681 | 0.09 | 0.58% | 15.9793 | 15.9793 | 15.9518 | 1,505 |
| Dec 02 2024 | 15.8766 | 0.07 | 0.42% | 15.9349 | 15.9349 | 15.8766 | 1,165 |
| Nov 29 2024 | 15.8105 | 0.00 | -0.02% | 15.7957 | 15.8122 | 15.7957 | 9,921 |
| Nov 28 2024 | 15.8141 | -0.01 | -0.06% | 15.8614 | 15.8614 | 15.8022 | 4,355 |
| Nov 27 2024 | 15.8235 | -0.01 | -0.08% | 15.9207 | 15.9207 | 15.8235 | 4,241 |
| Nov 26 2024 | 15.8363 | -0.02 | -0.15% | 15.8382 | 15.8382 | 15.8067 | 5,562 |
| Nov 25 2024 | 15.8603 | -0.01 | -0.04% | 15.9723 | 15.9723 | 15.8208 | 1,417 |
| Nov 22 2024 | 15.866 | 0.22 | 1.41% | 15.7545 | 15.8812 | 15.7545 | 10,588 |
| Nov 21 2024 | 15.6454 | 0.03 | 0.20% | 15.5549 | 15.6697 | 15.55 | 14,032 |
| Nov 20 2024 | 15.6139 | 0.19 | 1.21% | 15.566 | 15.6139 | 15.566 | 38 |
| Nov 19 2024 | 15.4274 | -0.05 | -0.34% | 15.4972 | 15.4972 | 15.3782 | 16,947 |
| Nov 18 2024 | 15.4805 | 0.00 | 0.00% | 15.4918 | 15.4918 | 15.4805 | 1,320 |
| Nov 15 2024 | 15.4806 | -0.23 | -1.44% | 15.5385 | 15.5877 | 15.4806 | 5,966 |
| Nov 14 2024 | 15.7062 | 0.08 | 0.49% | 15.7062 | 15.7062 | 15.7062 | 0 |
| Nov 13 2024 | 15.6295 | 0.00 | 0.00% | 15.6295 | 15.6295 | 15.6295 | 0 |
| Nov 12 2024 | 15.6295 | 0.00 | 0.00% | 15.6295 | 15.6295 | 15.6295 | 0 |
| Nov 11 2024 | 15.6295 | 0.26 | 1.67% | 15.6398 | 15.6825 | 15.6295 | 109 |
| Nov 08 2024 | 15.3728 | 0.16 | 1.04% | 15.3661 | 15.3728 | 15.3661 | 100 |
| Nov 07 2024 | 15.2142 | 0.00 | 0.02% | 15.2326 | 15.2994 | 15.2142 | 10,250 |
| Nov 06 2024 | 15.2115 | 0.59 | 4.01% | 15.1964 | 15.3036 | 15.1964 | 17 |
| Nov 05 2024 | 14.6247 | 0.00 | 0.03% | 14.5582 | 14.7511 | 14.5582 | 21,405 |
| Nov 04 2024 | 14.6199 | -0.03 | -0.20% | 14.6199 | 14.6199 | 14.6199 | 204 |
| Nov 01 2024 | 14.6489 | 0.05 | 0.32% | 14.5756 | 14.6489 | 14.5756 | 1,043 |
| Oct 31 2024 | 14.6022 | -0.43 | -2.83% | 14.7406 | 14.7406 | 14.6022 | 4,200 |
| Oct 30 2024 | 15.0281 | 0.02 | 0.14% | 15.0281 | 15.0281 | 15.0281 | 0 |
| Oct 29 2024 | 15.0073 | -0.01 | -0.08% | 14.9989 | 15.0302 | 14.9989 | 861 |
