(NY: SPYU )

40.02 -0.36 (-0.89%)

Official Closing Price Updated: 4:10 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	40.13	41.47	40.02	40.38	549,486	-0.45(-1.10%)
Sep 03, 2024	43.49	43.57	40.02	40.83	1,052,389	-3.69(-8.29%)
Aug 30, 2024	43.54	44.64	42.54	44.52	464,026	+1.46(+3.39%)
Aug 29, 2024	43.68	44.67	42.70	43.06	717,989	-0.05(-0.12%)
Aug 28, 2024	43.97	44.12	42.08	43.11	340,726	-1.00(-2.27%)
Aug 27, 2024	43.47	44.28	43.15	44.11	298,514	+0.21(+0.48%)
Aug 26, 2024	44.68	44.92	43.40	43.90	379,200	-0.46(-1.04%)
Aug 23, 2024	43.60	44.69	42.99	44.36	611,478	+1.66(+3.89%)
Aug 22, 2024	44.79	44.86	42.33	42.70	438,233	-1.46(-3.31%)
Aug 21, 2024	43.88	44.58	43.30	44.16	468,492	+0.62(+1.42%)
Aug 20, 2024	43.73	44.25	43.17	43.54	302,478	-0.32(-0.73%)
Aug 19, 2024	42.40	43.87	42.17	43.86	351,161	+1.59(+3.76%)
Aug 16, 2024	41.41	42.52	41.41	42.27	427,426	+0.25(+0.59%)
Aug 15, 2024	41.03	42.10	40.87	42.02	582,718	+2.67(+6.79%)
Aug 14, 2024	39.12	39.70	38.35	39.35	429,519	+0.46(+1.18%)
Aug 13, 2024	37.32	38.96	37.32	38.89	485,323	+2.33(+6.37%)
Aug 12, 2024	36.80	37.21	35.98	36.56	564,225	+0.10(+0.27%)
Aug 09, 2024	35.65	36.85	35.33	36.46	491,679	+0.54(+1.50%)
Aug 08, 2024	34.26	36.10	33.74	35.92	547,868	+2.99(+9.08%)
Aug 07, 2024	35.51	36.28	32.79	32.93	766,242	-0.93(-2.75%)
Aug 06, 2024	33.15	35.78	32.82	33.86	945,940	+1.12(+3.42%)
Aug 05, 2024	31.10	34.37	30.72	32.74	952,250	-4.34(-11.70%)
Aug 02, 2024	37.91	38.27	35.80	37.08	1,055,532	-3.11(-7.74%)
Aug 01, 2024	43.10	43.82	39.09	40.19	1,228,281	-2.29(-5.39%)
Jul 31, 2024	42.06	43.39	41.70	42.48	654,858	+2.45(+6.12%)
Jul 30, 2024	41.32	41.62	39.00	40.03	565,765	-0.89(-2.17%)
Jul 29, 2024	41.30	41.59	40.33	40.92	397,225	+0.07(+0.17%)
Jul 26, 2024	40.23	41.61	39.99	40.85	472,271	+1.69(+4.32%)
Jul 25, 2024	40.05	41.84	38.93	39.16	720,922	-0.93(-2.32%)
Jul 24, 2024	42.48	42.60	39.75	40.09	639,238	-4.03(-9.13%)
Jul 23, 2024	44.33	45.06	43.91	44.12	398,333	-0.29(-0.65%)
Jul 22, 2024	43.90	44.62	43.35	44.41	575,105	+1.73(+4.05%)
Jul 19, 2024	43.74	44.30	42.39	42.68	434,069	-1.33(-3.02%)
Jul 18, 2024	45.91	46.20	43.30	44.01	503,278	-1.40(-3.08%)
Jul 17, 2024	46.04	46.63	45.34	45.41	399,346	-2.73(-5.67%)
Jul 16, 2024	47.53	48.26	47.27	48.14	334,674	+1.03(+2.19%)
Jul 15, 2024	47.29	48.19	46.48	47.11	393,536	+0.51(+1.09%)
Jul 12, 2024	45.85	47.83	45.75	46.60	462,419	+1.06(+2.33%)
Jul 11, 2024	47.28	47.55	45.38	45.54	483,318	-1.68(-3.56%)
Jul 10, 2024	45.85	47.37	45.80	47.22	244,182	+1.71(+3.76%)
Jul 09, 2024	45.64	45.94	45.43	45.51	374,835	+0.13(+0.29%)
Jul 08, 2024	45.46	45.67	45.04	45.38	210,400	+0.17(+0.38%)
Jul 05, 2024	44.27	45.33	44.09	45.21	264,003	+0.94(+2.12%)
Jul 03, 2024	43.44	44.40	43.43	44.27	206,999	+0.65(+1.49%)
Jul 02, 2024	41.98	43.62	41.96	43.62	305,617	+1.13(+2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.