SPYU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 23 2024 | 170.78 | 1.90 | 1.13% | 170.74 | 171.08 | 170.74 | 180 |
Aug 22 2024 | 168.88 | 0.00 | 0.00% | 168.88 | 168.88 | 168.88 | 0 |
Aug 21 2024 | 168.88 | -0.12 | -0.07% | 168.88 | 168.88 | 168.88 | 5 |
Aug 20 2024 | 169.00 | -0.96 | -0.56% | 169.72 | 169.72 | 169.00 | 66 |
Aug 19 2024 | 169.96 | 1.06 | 0.63% | 168.88 | 169.96 | 168.56 | 102 |
Aug 16 2024 | 168.90 | 0.50 | 0.30% | 168.90 | 168.90 | 168.90 | 10 |
Aug 15 2024 | 168.40 | 1.90 | 1.14% | 168.68 | 168.68 | 168.40 | 3 |
Aug 14 2024 | 166.50 | 0.00 | 0.00% | 166.50 | 166.50 | 166.50 | 0 |
Aug 13 2024 | 166.50 | 0.00 | 0.00% | 166.50 | 166.50 | 166.50 | 0 |
Aug 12 2024 | 166.50 | 0.40 | 0.24% | 167.46 | 167.46 | 166.50 | 4 |
Aug 09 2024 | 166.10 | 0.00 | 0.00% | 166.10 | 166.10 | 166.10 | 0 |
Aug 08 2024 | 166.10 | -0.44 | -0.26% | 165.54 | 166.10 | 165.54 | 6 |
Aug 07 2024 | 166.54 | 1.12 | 0.68% | 164.44 | 166.54 | 164.44 | 2 |
Aug 06 2024 | 165.42 | 0.00 | 0.00% | 165.42 | 165.42 | 165.42 | 0 |
Aug 05 2024 | 165.42 | -5.40 | -3.16% | 165.94 | 165.94 | 165.06 | 12 |
Aug 02 2024 | 170.82 | 0.32 | 0.19% | 171.00 | 171.00 | 170.50 | 37 |
Aug 01 2024 | 170.50 | 0.76 | 0.45% | 169.66 | 170.50 | 169.66 | 136 |
Jul 31 2024 | 169.74 | 0.00 | 0.00% | 169.74 | 169.74 | 169.74 | 0 |
Jul 30 2024 | 169.74 | -0.32 | -0.19% | 169.74 | 169.74 | 169.74 | 11 |
Jul 29 2024 | 170.06 | 0.88 | 0.52% | 170.64 | 170.88 | 170.00 | 57 |
Jul 26 2024 | 169.18 | 0.66 | 0.39% | 169.18 | 169.18 | 169.18 | 8 |
Jul 25 2024 | 168.52 | 1.18 | 0.71% | 168.52 | 168.52 | 168.52 | 28 |
Jul 24 2024 | 167.34 | 0.90 | 0.54% | 166.44 | 167.34 | 166.44 | 2 |
Jul 23 2024 | 166.44 | -1.10 | -0.66% | 165.80 | 166.80 | 165.80 | 59 |
Jul 22 2024 | 167.54 | 2.40 | 1.45% | 167.54 | 167.54 | 167.54 | 1 |
Jul 19 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
Jul 18 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
Jul 17 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
Jul 16 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
Jul 15 2024 | 165.14 | 0.66 | 0.40% | 167.66 | 167.66 | 165.14 | 55 |
Jul 12 2024 | 164.48 | 0.00 | 0.00% | 164.48 | 164.48 | 164.48 | 0 |
Jul 11 2024 | 164.48 | 0.00 | 0.00% | 164.48 | 164.48 | 164.48 | 0 |
Jul 10 2024 | 164.48 | 0.00 | 0.00% | 164.48 | 164.48 | 164.48 | 0 |
Jul 09 2024 | 164.48 | -0.64 | -0.39% | 164.48 | 164.48 | 164.48 | 1 |
Jul 08 2024 | 165.12 | -0.30 | -0.18% | 164.90 | 165.94 | 164.90 | 5 |
Jul 05 2024 | 165.42 | 1.28 | 0.78% | 164.78 | 165.42 | 164.78 | 14 |
Jul 04 2024 | 164.14 | 1.12 | 0.69% | 163.38 | 164.14 | 163.38 | 308 |
Jul 03 2024 | 163.02 | 1.96 | 1.22% | 162.00 | 163.02 | 162.00 | 400 |
Jul 02 2024 | 161.06 | -1.98 | -1.21% | 161.06 | 161.06 | 161.06 | 2 |
Jul 01 2024 | 163.04 | -0.56 | -0.34% | 162.18 | 163.42 | 162.18 | 13 |
Jun 28 2024 | 163.60 | 0.00 | 0.00% | 163.60 | 163.60 | 163.60 | 0 |
Jun 27 2024 | 163.60 | 0.00 | 0.00% | 163.60 | 163.60 | 163.60 | 0 |
Jun 26 2024 | 163.60 | 0.00 | 0.00% | 163.60 | 163.60 | 163.60 | 0 |
Jun 25 2024 | 163.60 | 0.06 | 0.04% | 163.60 | 163.60 | 163.60 | 70 |
Jun 24 2024 | 163.54 | 1.20 | 0.74% | 162.56 | 163.54 | 162.56 | 5 |
Jun 21 2024 | 162.34 | 0.00 | 0.00% | 162.34 | 162.34 | 162.34 | 0 |
Jun 20 2024 | 162.34 | 1.36 | 0.84% | 162.34 | 162.34 | 162.34 | 1 |
Jun 19 2024 | 160.98 | 1.10 | 0.69% | 160.98 | 160.98 | 160.98 | 7 |
Jun 18 2024 | 159.88 | 0.88 | 0.55% | 159.88 | 159.88 | 159.88 | 1 |
Jun 17 2024 | 159.00 | -1.30 | -0.81% | 160.84 | 160.84 | 159.00 | 3 |
Jun 14 2024 | 160.30 | -3.38 | -2.07% | 160.00 | 161.20 | 160.00 | 17 |
Jun 13 2024 | 163.68 | 0.68 | 0.42% | 163.68 | 163.68 | 163.68 | 15 |
Jun 12 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 163.00 | 163.00 | 0 |
Jun 11 2024 | 163.00 | -0.32 | -0.20% | 163.00 | 163.00 | 163.00 | 16 |
Jun 10 2024 | 163.32 | -0.62 | -0.38% | 162.86 | 163.32 | 162.86 | 20 |
Jun 07 2024 | 163.94 | -2.06 | -1.24% | 166.04 | 166.04 | 163.72 | 5 |
Jun 06 2024 | 166.00 | -1.62 | -0.97% | 166.86 | 166.86 | 166.00 | 41 |
Jun 05 2024 | 167.62 | 2.00 | 1.21% | 167.62 | 167.62 | 167.62 | 1 |
Jun 04 2024 | 165.62 | 0.00 | 0.00% | 165.62 | 165.62 | 165.62 | 0 |
Jun 03 2024 | 165.62 | 4.12 | 2.55% | 165.00 | 165.62 | 164.84 | 179 |
May 31 2024 | 161.50 | 0.00 | 0.00% | 161.50 | 161.50 | 161.50 | 0 |
May 30 2024 | 161.50 | 0.50 | 0.31% | 161.42 | 161.50 | 161.42 | 15 |
May 29 2024 | 161.00 | -2.56 | -1.57% | 163.72 | 163.72 | 161.00 | 109 |
May 28 2024 | 163.56 | -1.54 | -0.93% | 163.74 | 163.74 | 163.56 | 40 |
May 27 2024 | 165.10 | 1.86 | 1.14% | 164.26 | 165.10 | 164.26 | 22 |