Select STOXX Europe Aerospace & Defense ETF (EUAD)

BATS: EUAD · Real-Time Price · USD

40.81

-0.53 (-1.28%)

At close: Jun 26, 2026, 4:00 PM EDT

40.98

+0.17 (0.42%)

After-hours: Jun 26, 2026, 8:00 PM EDT

EUAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.00	41.04	40.67	40.81	40.81	-1.28%	13,551
Jun 25, 2026	41.42	41.81	41.32	41.34	41.34	0.15%	28,877
Jun 24, 2026	41.00	41.35	40.99	41.28	41.28	-1.20%	36,636
Jun 23, 2026	41.57	42.26	41.56	41.78	41.78	-0.21%	30,202
Jun 22, 2026	42.00	42.01	41.59	41.87	41.87	-0.92%	22,027
Jun 18, 2026	42.19	42.50	41.96	42.26	42.26	0.84%	38,559
Jun 17, 2026	42.24	42.45	41.66	41.91	41.91	-0.31%	84,378
Jun 16, 2026	42.07	42.33	42.03	42.04	42.04	1.11%	35,683
Jun 15, 2026	41.85	42.25	41.52	41.58	41.58	1.09%	41,641
Jun 12, 2026	41.05	41.38	40.93	41.13	41.13	-0.77%	40,230
Jun 11, 2026	39.91	41.45	39.91	41.45	41.45	3.86%	19,592
Jun 10, 2026	40.23	40.58	39.91	39.91	39.91	-1.16%	33,917
Jun 9, 2026	40.64	41.04	39.87	40.38	40.38	0.35%	93,404
Jun 8, 2026	40.41	40.71	40.20	40.24	40.24	-	299,124
Jun 5, 2026	40.72	40.79	40.12	40.24	40.24	-1.11%	66,534
Jun 4, 2026	40.49	40.78	40.49	40.69	40.69	2.11%	34,534
Jun 3, 2026	40.00	40.18	39.84	39.85	39.85	-1.53%	63,734
Jun 2, 2026	40.44	40.85	40.41	40.47	40.47	-0.71%	60,016
Jun 1, 2026	41.24	41.34	40.47	40.76	40.76	-4.34%	470,141
May 29, 2026	42.39	42.99	42.39	42.61	42.61	0.64%	29,344
May 28, 2026	41.47	42.49	41.47	42.34	42.34	2.77%	409,469
May 27, 2026	41.40	41.71	41.20	41.20	41.20	0.59%	314,078
May 26, 2026	40.84	41.38	40.82	40.96	40.96	2.22%	286,832
May 22, 2026	40.06	40.46	40.01	40.07	40.07	0.70%	347,435
May 21, 2026	39.54	40.05	39.48	39.79	39.79	-0.50%	355,904
May 20, 2026	39.03	40.26	39.03	39.99	39.99	3.44%	516,999
May 19, 2026	38.99	39.19	38.60	38.66	38.66	0.42%	437,850
May 18, 2026	38.24	38.87	38.15	38.50	38.50	2.28%	423,648
May 15, 2026	38.34	38.34	37.62	37.64	37.64	-3.66%	840,401
May 14, 2026	39.23	39.53	39.06	39.07	39.07	-0.76%	523,255
May 13, 2026	39.00	39.49	38.89	39.37	39.37	-0.58%	527,577
May 12, 2026	39.63	39.65	39.28	39.60	39.60	-1.44%	729,236
May 11, 2026	40.27	40.40	39.95	40.18	40.18	-2.02%	538,828
May 8, 2026	41.32	41.57	40.74	41.01	41.01	-1.89%	616,829
May 7, 2026	42.89	42.94	41.80	41.80	41.80	-3.53%	711,188
May 6, 2026	42.78	43.55	42.72	43.33	43.33	5.37%	791,742
May 5, 2026	41.16	41.30	40.75	41.12	41.12	2.01%	762,707
May 4, 2026	40.72	40.95	40.22	40.31	40.31	-1.68%	568,155
May 1, 2026	40.89	41.19	40.63	41.00	41.00	0.59%	225,342
Apr 30, 2026	40.44	40.85	40.31	40.76	40.76	3.48%	373,341
Apr 29, 2026	39.68	40.03	39.28	39.39	39.39	-0.63%	604,204
Apr 28, 2026	39.56	39.94	39.39	39.64	39.64	-0.40%	414,103
Apr 27, 2026	39.98	40.18	39.71	39.80	39.80	-0.35%	428,174
Apr 24, 2026	40.01	40.14	39.70	39.94	39.94	-1.31%	425,246
Apr 23, 2026	40.43	41.15	40.16	40.47	40.47	-0.81%	602,071
Apr 22, 2026	41.23	41.42	40.63	40.80	40.80	-1.50%	730,135
Apr 21, 2026	42.68	42.70	41.42	41.42	41.42	-5.91%	779,216
Apr 20, 2026	44.01	44.30	43.74	44.02	44.02	-2.18%	429,017
Apr 17, 2026	45.13	45.76	44.83	45.00	45.00	3.42%	842,816
Apr 16, 2026	44.34	44.41	43.23	43.51	43.51	-2.07%	1,176,697
Apr 15, 2026	44.47	44.47	44.14	44.43	44.43	-0.49%	257,276
Apr 14, 2026	44.40	44.89	44.25	44.65	44.65	1.06%	258,568
Apr 13, 2026	43.21	44.21	43.02	44.18	44.18	1.89%	457,142
Apr 10, 2026	44.02	44.02	43.25	43.36	43.36	-2.78%	503,847
Apr 9, 2026	43.94	44.64	43.77	44.60	44.60	0.27%	670,698
Apr 8, 2026	44.50	44.55	44.02	44.48	44.48	5.78%	539,692
Apr 7, 2026	41.62	42.05	41.04	42.05	42.05	-1.64%	381,550
Apr 6, 2026	42.72	42.75	42.43	42.75	42.75	0.80%	362,468
Apr 2, 2026	41.88	42.73	41.62	42.41	42.41	-1.35%	598,901
Apr 1, 2026	42.31	43.12	42.25	42.99	42.99	5.52%	1,736,064
Mar 31, 2026	39.91	40.96	39.91	40.74	40.74	4.97%	353,395
Mar 30, 2026	39.04	39.48	38.69	38.81	38.81	-0.77%	386,930
Mar 27, 2026	39.98	39.98	38.94	39.11	39.11	-2.23%	474,558
Mar 26, 2026	40.63	40.83	40.00	40.00	40.00	-3.92%	465,794
Mar 25, 2026	41.45	41.76	41.28	41.63	41.63	2.29%	281,509
Mar 24, 2026	40.50	41.11	40.15	40.70	40.70	-1.83%	547,268
Mar 23, 2026	41.63	42.55	41.31	41.46	41.46	1.84%	475,864
Mar 20, 2026	42.40	42.40	40.62	40.71	40.71	-4.30%	766,637
Mar 19, 2026	42.16	42.84	41.96	42.54	42.54	-2.23%	694,561
Mar 18, 2026	44.02	44.40	43.51	43.51	43.51	-0.73%	197,005
Mar 17, 2026	43.81	44.03	43.71	43.83	43.83	0.09%	283,038
Mar 16, 2026	43.47	43.82	43.43	43.79	43.79	1.79%	1,195,062
Mar 13, 2026	43.91	44.10	42.94	43.02	43.02	-2.71%	482,690
Mar 12, 2026	44.41	44.68	43.43	44.22	44.22	-0.54%	402,166
Mar 11, 2026	44.28	44.73	44.00	44.46	44.46	-2.20%	606,859
Mar 10, 2026	45.39	45.86	44.98	45.46	45.46	2.50%	708,561
Mar 9, 2026	43.84	44.91	43.44	44.35	44.35	0.23%	522,277
Mar 6, 2026	43.75	44.50	43.65	44.25	44.25	1.21%	1,143,903
Mar 5, 2026	45.26	45.29	43.51	43.72	43.72	-4.75%	615,643
Mar 4, 2026	45.18	45.90	45.15	45.90	45.90	3.17%	268,139
Mar 3, 2026	44.06	44.76	43.42	44.49	44.49	-3.37%	1,161,068
Mar 2, 2026	45.87	46.46	45.58	46.04	46.04	-1.27%	749,415
Feb 27, 2026	46.50	46.69	46.23	46.63	46.63	-0.62%	334,009
Feb 26, 2026	46.87	47.06	46.43	46.92	46.92	0.62%	231,451
Feb 25, 2026	46.50	46.73	46.20	46.63	46.63	-0.15%	617,674
Feb 24, 2026	46.41	46.73	46.05	46.70	46.70	-0.06%	520,145
Feb 23, 2026	47.15	47.24	46.54	46.73	46.73	-1.77%	648,459
Feb 20, 2026	47.23	47.65	47.12	47.57	47.57	0.74%	233,179
Feb 19, 2026	46.80	47.28	46.60	47.22	47.22	-0.51%	378,570
Feb 18, 2026	47.34	47.84	47.24	47.46	47.46	2.37%	1,487,074
Feb 17, 2026	46.01	46.83	45.90	46.36	46.36	0.48%	501,031
Feb 13, 2026	45.51	46.29	45.51	46.14	46.14	3.48%	403,681
Feb 12, 2026	45.00	45.23	44.21	44.59	44.59	0.04%	421,768
Feb 11, 2026	45.00	45.07	44.17	44.57	44.57	-0.91%	309,856
Feb 10, 2026	45.65	45.69	44.96	44.98	44.98	-2.41%	371,420
Feb 9, 2026	45.31	46.09	45.29	46.09	46.09	3.50%	497,031
Feb 6, 2026	44.19	44.53	43.79	44.53	44.53	2.58%	277,262
Feb 5, 2026	44.00	44.37	43.41	43.41	43.41	-1.99%	667,450
Feb 4, 2026	45.54	45.77	44.10	44.29	44.29	-2.53%	670,546
Feb 3, 2026	45.35	45.56	45.18	45.44	45.44	0.24%	470,372