Select STOXX Europe Aerospace & Defense ETF (EUAD)

BATS: EUAD · Real-Time Price · USD

39.64

-0.16 (-0.40%)

At close: Apr 28, 2026, 4:00 PM EDT

39.70

+0.06 (0.15%)

After-hours: Apr 28, 2026, 4:21 PM EDT

EUAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.70	39.91	39.45	39.64	39.64	-0.40%	60,849
Apr 27, 2026	39.98	40.18	39.71	39.80	39.80	-0.35%	428,165
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
Feb 2, 2026	45.51	45.57	45.14	45.33	45.33	-0.50%	718,525
Jan 30, 2026	46.03	46.23	45.47	45.56	45.56	-1.77%	397,515
Jan 29, 2026	46.65	46.74	45.71	46.38	46.38	-0.58%	771,689
Jan 28, 2026	46.63	46.80	46.22	46.65	46.65	-2.30%	607,668
Jan 27, 2026	46.98	47.83	46.91	47.75	47.75	2.03%	666,915
Jan 26, 2026	47.00	47.06	46.43	46.80	46.80	-1.02%	815,227
Jan 23, 2026	46.86	47.28	46.63	47.28	47.28	2.49%	661,597
Jan 22, 2026	46.99	46.99	45.87	46.13	46.13	-2.06%	681,314
Jan 21, 2026	47.21	47.57	46.86	47.10	47.10	-0.88%	849,781
Jan 20, 2026	47.43	47.96	47.35	47.52	47.52	-0.79%	2,799,061
Jan 16, 2026	47.47	47.92	47.35	47.90	47.90	1.23%	646,495
Jan 15, 2026	47.18	47.36	46.86	47.32	47.32	-0.65%	993,683
Jan 14, 2026	47.68	47.68	47.22	47.63	47.63	-1.35%	776,532
Jan 13, 2026	48.06	48.43	47.86	48.28	48.28	0.35%	528,385
Jan 12, 2026	48.17	48.35	47.81	48.11	48.11	0.69%	923,301
Jan 9, 2026	47.28	47.81	47.16	47.78	47.78	0.93%	800,253
Jan 8, 2026	47.31	47.46	47.06	47.34	47.34	1.05%	2,395,321
Jan 7, 2026	46.48	46.94	46.46	46.85	46.85	2.49%	770,531
Jan 6, 2026	45.70	45.80	45.05	45.71	45.71	0.59%	583,360
Jan 5, 2026	44.70	45.44	44.70	45.44	45.44	4.20%	925,141
Jan 2, 2026	42.84	43.61	42.84	43.61	43.61	3.51%	345,718
Dec 31, 2025	42.26	42.31	42.07	42.13	42.13	-0.31%	145,934
Dec 30, 2025	42.00	42.41	41.98	42.26	42.26	0.96%	200,588
Dec 29, 2025	41.69	42.01	41.69	41.86	41.69	-1.48%	322,047
Dec 26, 2025	42.28	42.75	42.28	42.49	42.32	0.28%	141,727
Dec 24, 2025	42.31	42.48	42.31	42.37	42.20	-0.19%	48,279
Dec 23, 2025	42.13	42.56	42.13	42.45	42.28	0.33%	178,169
Dec 22, 2025	42.37	42.40	42.03	42.31	42.14	-0.21%	258,915
Dec 19, 2025	42.23	42.50	42.23	42.40	42.23	1.34%	239,628
Dec 18, 2025	41.20	41.99	41.20	41.84	41.67	2.17%	275,101
Dec 17, 2025	41.26	41.40	40.80	40.95	40.78	-	211,386
Dec 16, 2025	40.60	41.06	40.52	40.95	40.78	-0.78%	252,206
Dec 15, 2025	41.58	41.77	41.22	41.27	41.10	-0.60%	269,371
Dec 12, 2025	41.50	41.84	41.41	41.52	41.35	0.17%	240,644
Dec 11, 2025	41.59	41.76	41.31	41.45	41.28	-0.34%	236,489
Dec 10, 2025	41.23	41.70	41.09	41.59	41.42	-0.14%	187,035
Dec 9, 2025	41.93	41.93	41.59	41.65	41.48	-0.74%	371,893
Dec 8, 2025	41.18	41.96	41.18	41.96	41.79	2.87%	363,973
Dec 5, 2025	41.06	41.27	40.68	40.79	40.63	0.07%	300,451
Dec 4, 2025	40.59	40.87	40.57	40.76	40.60	0.10%	197,653
Dec 3, 2025	40.34	40.80	40.34	40.72	40.56	1.88%	357,105