SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.85	40.17	38.63	39.76	39.76	1.90%	11,208,979
Jun 25, 2026	38.20	39.68	38.13	39.02	39.02	-0.13%	10,274,962
Jun 24, 2026	38.78	39.46	38.02	39.07	39.07	0.23%	10,377,122
Jun 23, 2026	39.40	39.60	38.50	39.37	38.98	4.24%	10,246,312
Jun 22, 2026	37.26	37.94	36.89	37.77	37.39	0.94%	6,870,103
Jun 18, 2026	37.24	37.84	37.16	37.42	37.05	-2.83%	9,047,579
Jun 17, 2026	36.98	38.78	36.87	38.51	38.13	3.77%	12,521,469
Jun 16, 2026	36.50	37.18	36.38	37.11	36.74	1.78%	5,653,009
Jun 15, 2026	36.91	36.92	36.16	36.46	36.10	-5.25%	6,955,449
Jun 12, 2026	38.62	39.53	38.05	38.48	38.10	-1.51%	12,828,186
Jun 11, 2026	40.59	41.32	38.68	39.07	38.68	-5.01%	18,277,564
Jun 10, 2026	39.87	41.14	39.07	41.13	40.72	4.76%	17,669,773
Jun 9, 2026	38.22	41.56	37.71	39.26	38.87	0.93%	24,299,304
Jun 8, 2026	38.25	39.07	37.93	38.90	38.51	-0.69%	9,907,731
Jun 5, 2026	37.04	39.45	36.97	39.17	38.78	7.91%	12,919,164
Jun 4, 2026	37.03	37.12	36.13	36.30	35.94	-1.06%	7,343,336
Jun 3, 2026	36.16	36.81	36.06	36.69	36.33	2.06%	8,501,415
Jun 2, 2026	36.30	36.34	35.82	35.95	35.59	-0.39%	9,765,148
Jun 1, 2026	36.53	36.63	35.82	36.09	35.73	-0.74%	13,264,871
May 29, 2026	36.44	36.61	36.12	36.36	36.00	-0.55%	9,909,403
May 28, 2026	37.23	37.38	36.50	36.56	36.20	-1.64%	10,844,009
May 27, 2026	37.12	37.52	37.06	37.17	36.80	0.03%	7,361,851
May 26, 2026	37.23	37.49	36.91	37.16	36.79	-1.90%	4,428,167
May 22, 2026	37.81	38.07	37.38	37.88	37.50	-1.02%	9,003,793
May 21, 2026	38.92	39.16	37.95	38.27	37.89	-0.55%	14,230,922
May 20, 2026	39.42	39.70	38.40	38.48	38.10	-3.12%	13,430,490
May 19, 2026	39.53	40.05	39.09	39.72	39.33	2.08%	8,215,635
May 18, 2026	38.73	39.74	38.48	38.91	38.52	0.21%	12,169,778
May 15, 2026	38.41	39.00	38.18	38.83	38.44	3.74%	10,136,909
May 14, 2026	38.11	38.13	37.21	37.43	37.06	-2.27%	9,352,066
May 13, 2026	38.94	39.39	38.06	38.30	37.92	-1.64%	8,022,291
May 12, 2026	39.14	39.95	38.85	38.94	38.55	0.46%	10,499,689
May 11, 2026	39.20	39.22	38.52	38.76	38.37	-0.67%	8,912,012
May 8, 2026	39.44	39.51	38.93	39.02	38.63	-2.38%	8,463,539
May 7, 2026	39.41	40.25	39.22	39.97	39.57	0.99%	12,318,245
May 6, 2026	40.54	40.60	39.45	39.58	39.19	-4.14%	9,372,053
May 5, 2026	41.64	41.68	41.06	41.29	40.88	-2.32%	9,515,766
May 4, 2026	41.94	42.84	41.58	42.27	41.85	1.10%	10,885,752
May 1, 2026	41.70	41.84	41.07	41.81	41.39	-0.76%	7,773,969
Apr 30, 2026	42.85	43.61	41.89	42.13	41.71	-2.86%	11,108,015
Apr 29, 2026	43.50	43.97	43.28	43.37	42.94	0.05%	9,056,000
Apr 28, 2026	43.33	43.79	43.14	43.35	42.92	1.52%	7,949,763
Apr 27, 2026	43.07	43.23	42.63	42.70	42.28	-0.49%	6,154,808
Apr 24, 2026	43.51	43.84	42.83	42.91	42.48	-2.26%	9,813,228
Apr 23, 2026	43.71	45.01	43.18	43.90	43.46	1.22%	15,125,265
Apr 22, 2026	43.76	43.93	43.32	43.37	42.94	-2.95%	7,624,067
Apr 21, 2026	43.56	44.97	43.37	44.69	44.25	1.99%	13,809,701
Apr 20, 2026	43.81	44.31	43.62	43.82	43.38	0.60%	8,067,602
Apr 17, 2026	44.32	44.39	43.12	43.56	43.13	-3.50%	16,682,124
Apr 16, 2026	45.24	45.74	44.92	45.14	44.69	-0.70%	6,241,806
Apr 15, 2026	46.38	46.60	45.40	45.46	45.01	-2.36%	8,483,979
Apr 14, 2026	47.96	47.96	46.52	46.56	46.10	-3.58%	7,730,811
Apr 13, 2026	50.19	50.38	48.25	48.29	47.81	-2.90%	9,262,207
Apr 10, 2026	49.31	49.94	49.16	49.73	49.24	0.34%	5,979,288
Apr 9, 2026	50.67	50.93	49.29	49.56	49.07	-1.73%	7,643,472
Apr 8, 2026	50.33	51.54	50.14	50.43	49.93	-7.54%	10,106,229
Apr 7, 2026	55.20	56.57	54.48	54.54	54.00	-0.15%	11,408,385
Apr 6, 2026	55.38	55.47	54.41	54.62	54.08	-1.28%	4,794,104
Apr 2, 2026	57.75	58.09	54.84	55.33	54.78	-0.18%	10,270,577
Apr 1, 2026	55.79	56.02	54.57	55.43	54.88	-2.31%	10,070,687
Mar 31, 2026	60.05	60.33	56.36	56.74	56.18	-8.57%	18,317,773
Mar 30, 2026	59.73	62.85	59.65	62.06	61.44	1.04%	8,192,894
Mar 27, 2026	59.15	61.68	59.11	61.42	60.81	5.21%	10,459,527
Mar 26, 2026	56.63	58.44	55.91	58.38	57.80	5.38%	7,324,458
Mar 25, 2026	54.92	56.05	54.33	55.40	54.85	-1.57%	7,908,289
Mar 24, 2026	57.23	57.59	55.76	56.73	55.73	1.00%	9,910,592
Mar 23, 2026	55.46	56.55	54.21	56.17	55.18	-3.21%	13,176,148
Mar 20, 2026	55.96	58.94	55.93	58.03	57.00	4.46%	10,180,541
Mar 19, 2026	56.25	56.68	54.74	55.55	54.57	0.89%	10,603,564
Mar 18, 2026	53.45	55.13	53.15	55.06	54.08	4.18%	6,776,491
Mar 17, 2026	52.48	53.02	51.99	52.85	51.91	-0.77%	5,173,840
Mar 16, 2026	53.42	53.72	52.51	53.26	52.32	-2.99%	8,106,081
Mar 13, 2026	53.23	55.13	52.47	54.90	53.93	1.82%	10,148,398
Mar 12, 2026	52.77	53.97	52.65	53.92	52.96	4.58%	7,089,337
Mar 11, 2026	51.27	52.23	50.71	51.56	50.65	0.41%	7,910,427
Mar 10, 2026	51.22	51.89	49.94	51.35	50.44	0.57%	11,666,312
Mar 9, 2026	53.85	54.79	50.69	51.06	50.16	-2.59%	16,143,276
Mar 6, 2026	52.19	53.01	51.60	52.42	51.49	4.09%	12,553,708
Mar 5, 2026	50.21	51.62	49.47	50.36	49.47	1.66%	10,800,565
Mar 4, 2026	50.32	50.77	49.10	49.54	48.66	-2.13%	10,135,602
Mar 3, 2026	51.73	52.89	50.11	50.62	49.72	2.72%	12,666,103
Mar 2, 2026	50.92	51.07	48.78	49.28	48.41	-0.02%	9,968,889
Feb 27, 2026	49.95	50.26	49.16	49.29	48.42	1.46%	6,040,522
Feb 26, 2026	47.75	49.59	47.75	48.58	47.72	1.72%	5,528,205
Feb 25, 2026	48.39	48.41	47.64	47.76	46.91	-2.45%	4,310,580
Feb 24, 2026	50.19	50.60	48.77	48.96	48.09	-2.18%	5,324,126
Feb 23, 2026	48.91	50.49	48.45	50.05	49.16	3.07%	6,125,459
Feb 20, 2026	50.11	50.21	48.44	48.56	47.70	-1.98%	10,625,870
Feb 19, 2026	49.71	50.20	49.21	49.54	48.66	0.73%	4,308,512
Feb 18, 2026	49.66	49.92	48.54	49.18	48.31	-1.44%	5,819,207
Feb 17, 2026	50.51	51.46	49.45	49.90	49.02	-0.48%	7,884,610
Feb 13, 2026	50.14	51.06	49.12	50.14	49.25	-0.02%	7,900,256
Feb 12, 2026	47.45	50.34	47.23	50.15	49.26	4.70%	7,795,904
Feb 11, 2026	46.98	48.48	46.84	47.90	47.05	0.04%	5,950,799
Feb 10, 2026	47.29	47.96	46.96	47.88	47.03	0.84%	4,930,085
Feb 9, 2026	48.41	48.63	47.07	47.48	46.64	-1.31%	5,977,986
Feb 6, 2026	50.22	50.34	47.77	48.11	47.26	-5.72%	13,227,870
Feb 5, 2026	50.31	51.41	49.73	51.03	50.13	3.85%	12,871,550
Feb 4, 2026	48.29	50.09	48.06	49.14	48.27	1.47%	11,260,980
Feb 3, 2026	47.07	49.55	46.92	48.43	47.57	2.63%	9,236,551