Select STOXX Europe Aerospace & Defense ETF (EUAD)
BATS: EUAD · Real-Time Price · USD
40.79
+0.03 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
40.70
-0.09 (-0.22%)
After-hours: Dec 5, 2025, 8:00 PM EST
EUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.06 | 41.27 | 40.70 | 40.79 | 40.79 | 0.07% | 55,931 |
| Dec 4, 2025 | 40.59 | 40.87 | 40.57 | 40.76 | 40.76 | 0.10% | 197,653 |
| Dec 3, 2025 | 40.34 | 40.80 | 40.34 | 40.72 | 40.72 | 1.88% | 42,646 |
| Dec 2, 2025 | 39.65 | 40.15 | 39.65 | 39.97 | 39.97 | 0.81% | 65,268 |
| Dec 1, 2025 | 39.75 | 40.06 | 39.65 | 39.65 | 39.65 | -1.86% | 1,162,214 |
| Nov 28, 2025 | 40.98 | 40.98 | 40.35 | 40.40 | 40.40 | -0.30% | 228,235 |
| Nov 26, 2025 | 40.32 | 40.74 | 40.32 | 40.52 | 40.52 | 0.50% | 404,405 |
| Nov 25, 2025 | 39.98 | 40.32 | 39.58 | 40.32 | 40.32 | 2.54% | 150,237 |
| Nov 24, 2025 | 39.94 | 40.00 | 39.08 | 39.32 | 39.32 | -3.13% | 134,919 |
| Nov 21, 2025 | 40.97 | 41.24 | 40.48 | 40.59 | 40.59 | -2.15% | 83,433 |
| Nov 20, 2025 | 42.46 | 42.72 | 41.34 | 41.48 | 41.48 | -0.24% | 251,093 |
| Nov 19, 2025 | 41.75 | 42.12 | 41.47 | 41.58 | 41.58 | -2.96% | 383,895 |
| Nov 18, 2025 | 43.03 | 43.39 | 42.61 | 42.85 | 42.85 | -1.02% | 492,657 |
| Nov 17, 2025 | 43.68 | 43.88 | 43.16 | 43.29 | 43.29 | 0.09% | 193,135 |
| Nov 14, 2025 | 43.00 | 43.44 | 42.87 | 43.25 | 43.25 | -1.64% | 292,439 |
| Nov 13, 2025 | 44.28 | 44.56 | 43.87 | 43.97 | 43.97 | - | 186,289 |
| Nov 12, 2025 | 43.63 | 44.00 | 43.55 | 43.97 | 43.97 | 0.18% | 239,734 |
| Nov 11, 2025 | 43.63 | 44.01 | 43.63 | 43.89 | 43.89 | -1.33% | 121,998 |
| Nov 10, 2025 | 44.36 | 44.49 | 44.16 | 44.48 | 44.48 | 1.51% | 148,696 |
| Nov 7, 2025 | 43.16 | 43.91 | 43.09 | 43.82 | 43.82 | 1.36% | 295,591 |
| Nov 6, 2025 | 43.50 | 43.82 | 42.80 | 43.23 | 43.23 | -1.05% | 622,475 |
| Nov 5, 2025 | 43.54 | 43.90 | 43.51 | 43.69 | 43.69 | -0.36% | 193,759 |
| Nov 4, 2025 | 43.97 | 44.08 | 43.59 | 43.85 | 43.85 | -1.73% | 445,056 |
| Nov 3, 2025 | 44.55 | 44.68 | 44.34 | 44.62 | 44.62 | 0.59% | 308,496 |
| Oct 31, 2025 | 44.32 | 44.47 | 44.10 | 44.36 | 44.36 | 0.80% | 164,006 |
| Oct 30, 2025 | 44.11 | 44.46 | 44.00 | 44.01 | 44.01 | -0.59% | 475,428 |
| Oct 29, 2025 | 44.27 | 44.86 | 44.12 | 44.27 | 44.27 | -0.56% | 513,179 |
| Oct 28, 2025 | 44.55 | 44.93 | 44.40 | 44.52 | 44.52 | 0.13% | 339,025 |
| Oct 27, 2025 | 44.39 | 44.53 | 44.11 | 44.46 | 44.46 | -0.13% | 258,619 |
| Oct 24, 2025 | 44.68 | 44.68 | 44.38 | 44.52 | 44.52 | -0.89% | 412,905 |
| Oct 23, 2025 | 44.71 | 44.92 | 44.47 | 44.92 | 44.92 | 0.81% | 214,403 |
| Oct 22, 2025 | 44.85 | 45.07 | 44.11 | 44.56 | 44.56 | - | 266,929 |
| Oct 21, 2025 | 44.64 | 44.64 | 44.32 | 44.56 | 44.56 | 0.29% | 308,726 |
| Oct 20, 2025 | 43.99 | 44.51 | 43.99 | 44.43 | 44.43 | 2.75% | 210,176 |
| Oct 17, 2025 | 43.15 | 43.71 | 42.90 | 43.24 | 43.24 | -1.68% | 466,761 |
| Oct 16, 2025 | 44.47 | 44.66 | 43.83 | 43.98 | 43.98 | 0.32% | 507,761 |
| Oct 15, 2025 | 44.59 | 44.81 | 43.61 | 43.84 | 43.84 | -2.14% | 460,094 |
| Oct 14, 2025 | 44.11 | 45.04 | 44.11 | 44.80 | 44.80 | -0.11% | 399,748 |
| Oct 13, 2025 | 44.86 | 44.98 | 44.60 | 44.85 | 44.85 | -0.29% | 232,112 |
| Oct 10, 2025 | 45.20 | 45.28 | 44.80 | 44.98 | 44.98 | -2.11% | 538,625 |
| Oct 9, 2025 | 46.24 | 46.24 | 45.83 | 45.95 | 45.95 | -1.18% | 775,634 |
| Oct 8, 2025 | 46.50 | 46.51 | 46.26 | 46.50 | 46.50 | 1.75% | 236,909 |
| Oct 7, 2025 | 45.98 | 45.99 | 45.64 | 45.70 | 45.70 | -1.70% | 420,285 |
| Oct 6, 2025 | 46.59 | 46.64 | 46.06 | 46.49 | 46.49 | -1.61% | 660,618 |
| Oct 3, 2025 | 47.64 | 47.64 | 47.10 | 47.25 | 47.25 | 0.17% | 365,521 |
| Oct 2, 2025 | 47.45 | 47.45 | 46.93 | 47.17 | 47.17 | 1.27% | 302,072 |
| Oct 1, 2025 | 46.41 | 46.73 | 46.26 | 46.58 | 46.58 | -0.83% | 395,008 |
| Sep 30, 2025 | 46.55 | 46.97 | 46.30 | 46.97 | 46.97 | 1.12% | 365,450 |
| Sep 29, 2025 | 46.70 | 46.77 | 46.37 | 46.45 | 46.45 | 0.72% | 417,469 |
| Sep 26, 2025 | 45.99 | 46.19 | 45.76 | 46.12 | 46.12 | 0.92% | 278,273 |
| Sep 25, 2025 | 45.52 | 45.73 | 45.24 | 45.70 | 45.70 | -0.11% | 249,440 |
| Sep 24, 2025 | 45.52 | 45.85 | 45.38 | 45.75 | 45.75 | 0.97% | 359,478 |
| Sep 23, 2025 | 45.42 | 45.55 | 45.11 | 45.31 | 45.31 | -0.68% | 377,153 |
| Sep 22, 2025 | 45.26 | 45.65 | 45.08 | 45.62 | 45.62 | 1.54% | 414,955 |
| Sep 19, 2025 | 44.82 | 44.99 | 44.74 | 44.93 | 44.93 | 0.25% | 437,708 |
| Sep 18, 2025 | 44.56 | 44.83 | 44.33 | 44.82 | 44.82 | 0.25% | 305,480 |
| Sep 17, 2025 | 45.56 | 45.56 | 44.59 | 44.71 | 44.71 | -1.97% | 373,900 |
| Sep 16, 2025 | 45.99 | 45.99 | 45.19 | 45.61 | 45.61 | -0.48% | 595,242 |
| Sep 15, 2025 | 45.77 | 45.89 | 45.54 | 45.83 | 45.83 | 2.51% | 469,869 |
| Sep 12, 2025 | 44.69 | 44.83 | 44.59 | 44.71 | 44.71 | 0.07% | 330,366 |
| Sep 11, 2025 | 44.00 | 44.68 | 44.00 | 44.68 | 44.68 | 3.04% | 779,881 |
| Sep 10, 2025 | 43.20 | 43.49 | 43.15 | 43.36 | 43.36 | 1.52% | 382,927 |
| Sep 9, 2025 | 42.66 | 42.83 | 42.39 | 42.71 | 42.71 | -0.44% | 278,251 |
| Sep 8, 2025 | 42.57 | 42.96 | 42.57 | 42.90 | 42.90 | 1.35% | 278,190 |
| Sep 5, 2025 | 42.57 | 42.62 | 42.17 | 42.33 | 42.33 | 0.47% | 134,601 |
| Sep 4, 2025 | 42.14 | 42.24 | 42.01 | 42.13 | 42.13 | -0.85% | 236,984 |
| Sep 3, 2025 | 42.45 | 42.58 | 42.21 | 42.49 | 42.49 | 0.40% | 509,322 |
| Sep 2, 2025 | 42.05 | 42.50 | 41.81 | 42.32 | 42.32 | 0.55% | 854,361 |
| Aug 29, 2025 | 42.32 | 42.62 | 42.03 | 42.09 | 42.09 | 0.19% | 360,585 |
| Aug 28, 2025 | 42.04 | 42.36 | 42.00 | 42.01 | 42.01 | 0.36% | 261,697 |
| Aug 27, 2025 | 41.97 | 41.97 | 41.67 | 41.86 | 41.86 | -0.81% | 348,972 |
| Aug 26, 2025 | 41.98 | 42.27 | 41.95 | 42.20 | 42.20 | 0.24% | 171,461 |
| Aug 25, 2025 | 42.27 | 42.56 | 42.09 | 42.10 | 42.10 | -0.12% | 526,844 |
| Aug 22, 2025 | 41.90 | 42.34 | 41.87 | 42.15 | 42.15 | 1.08% | 158,149 |
| Aug 21, 2025 | 41.73 | 41.84 | 41.51 | 41.70 | 41.70 | 1.16% | 269,840 |
| Aug 20, 2025 | 41.40 | 41.56 | 41.11 | 41.22 | 41.22 | -0.84% | 328,733 |
| Aug 19, 2025 | 41.82 | 41.88 | 41.47 | 41.57 | 41.57 | -3.42% | 650,049 |
| Aug 18, 2025 | 42.98 | 43.11 | 42.76 | 43.04 | 43.04 | 1.08% | 188,464 |
| Aug 15, 2025 | 42.48 | 42.71 | 42.36 | 42.58 | 42.58 | -0.58% | 200,260 |
| Aug 14, 2025 | 42.50 | 42.94 | 42.50 | 42.83 | 42.83 | 1.52% | 234,299 |
| Aug 13, 2025 | 42.44 | 42.44 | 42.00 | 42.19 | 42.19 | 0.62% | 248,412 |
| Aug 12, 2025 | 41.45 | 42.06 | 41.37 | 41.93 | 41.93 | 2.67% | 337,854 |
| Aug 11, 2025 | 41.29 | 41.29 | 40.79 | 40.84 | 40.84 | -1.97% | 500,405 |
| Aug 8, 2025 | 42.21 | 42.28 | 41.37 | 41.66 | 41.66 | -0.93% | 517,969 |
| Aug 7, 2025 | 42.23 | 42.29 | 41.84 | 42.05 | 42.05 | -2.23% | 512,919 |
| Aug 6, 2025 | 42.45 | 43.04 | 42.34 | 43.01 | 43.01 | 1.46% | 275,633 |
| Aug 5, 2025 | 42.29 | 42.47 | 42.05 | 42.39 | 42.39 | 0.71% | 245,202 |
| Aug 4, 2025 | 42.13 | 42.15 | 41.89 | 42.09 | 42.09 | 1.91% | 305,881 |
| Aug 1, 2025 | 41.07 | 41.41 | 40.67 | 41.30 | 41.30 | -0.70% | 531,926 |
| Jul 31, 2025 | 41.88 | 41.98 | 41.51 | 41.59 | 41.59 | 1.81% | 467,445 |
| Jul 30, 2025 | 41.41 | 41.59 | 40.81 | 40.85 | 40.85 | -2.32% | 604,121 |
| Jul 29, 2025 | 41.68 | 41.87 | 41.56 | 41.82 | 41.82 | 1.95% | 524,316 |
| Jul 28, 2025 | 41.70 | 41.70 | 40.96 | 41.02 | 41.02 | -3.16% | 1,130,510 |
| Jul 25, 2025 | 42.29 | 42.42 | 42.15 | 42.36 | 42.36 | -0.61% | 336,409 |
| Jul 24, 2025 | 42.90 | 42.90 | 42.55 | 42.62 | 42.62 | -2.14% | 637,578 |
| Jul 23, 2025 | 42.91 | 43.62 | 42.77 | 43.55 | 43.55 | 1.73% | 430,183 |
| Jul 22, 2025 | 42.77 | 42.86 | 42.09 | 42.81 | 42.81 | -1.15% | 697,081 |
| Jul 21, 2025 | 43.37 | 43.54 | 43.06 | 43.31 | 43.31 | -0.85% | 557,596 |
| Jul 18, 2025 | 43.48 | 43.88 | 43.48 | 43.68 | 43.68 | 1.16% | 635,597 |
| Jul 17, 2025 | 42.92 | 43.18 | 42.71 | 43.18 | 43.18 | 1.29% | 316,170 |