Skip to main content
MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
24.35
-1.42 (-5.51%)
At close: Mar 6, 2026, 4:00 PM EST
24.34
-0.01 (-0.04%)
After-hours: Mar 6, 2026, 4:57 PM EST

SPYU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.5024.8923.9624.36--5.47%2,496,157
Mar 5, 202625.8626.3924.8725.7725.77-1.98%2,489,420
Mar 4, 202625.8326.6425.5326.2926.292.50%1,139,462
Mar 3, 202624.8225.9923.9925.6525.65-3.50%3,036,640
Mar 2, 202625.4326.9525.3126.5826.58-0.04%1,669,763
Feb 27, 202626.1026.6925.8926.5926.59-2.10%1,763,893
Feb 26, 202627.7827.7826.3727.1627.16-2.23%1,291,069
Feb 25, 202627.3127.8627.3127.7827.783.31%600,888
Feb 24, 202626.0627.0425.7926.8926.892.83%1,676,786
Feb 23, 202627.0227.3425.8526.1526.15-4.11%1,542,290
Feb 20, 202626.1727.3526.1027.2727.272.63%1,412,992
Feb 19, 202626.4826.8526.1426.5726.57-1.12%866,394
Feb 18, 202626.5427.3326.3526.8726.871.99%1,221,522
Feb 17, 202625.9626.6725.2926.3526.350.55%1,552,518
Feb 13, 202626.2126.9125.5726.2026.20-2,235,146
Feb 12, 202628.3328.5026.0926.2026.20-6.34%2,635,104
Feb 11, 202628.6828.8027.5327.9827.98-0.11%958,144
Feb 10, 202628.5028.7327.9528.0128.01-1.20%832,292
Feb 9, 202627.6128.6527.4428.3528.351.85%1,147,794
Feb 6, 202626.4128.0826.3727.8327.837.62%1,800,434
Feb 5, 202626.4226.8525.6125.8625.86-4.98%2,435,436
Feb 4, 202627.9528.1326.5727.2227.22-2.24%1,728,112
Feb 3, 202628.9529.0026.9527.8427.84-3.45%1,618,758
Feb 2, 202627.8829.0727.8728.8428.842.00%720,106
Jan 30, 202628.2728.6627.5028.2728.27-1.46%1,423,500
Jan 29, 202629.1029.2027.1928.6928.69-0.93%1,512,210
Jan 28, 202629.2229.3528.7228.9628.96-0.10%907,304
Jan 27, 202628.7929.1528.7228.9928.991.52%489,562
Jan 26, 202628.1928.7828.1228.5628.561.98%862,912
Jan 23, 202627.8228.2927.6728.0028.000.05%1,035,016
Jan 22, 202628.1728.3727.7127.9927.991.95%1,318,142
Jan 21, 202626.5927.9726.3627.4527.454.41%3,406,454
Jan 20, 202626.9327.4526.1226.2926.29-8.17%2,324,582
Jan 16, 202628.9629.0528.3928.6328.63-0.61%936,584
Jan 15, 202629.2029.3428.6728.8128.810.98%1,212,608
Jan 14, 202628.6428.7527.8228.5328.53-2.03%1,500,042
Jan 13, 202629.4129.5028.7229.1229.12-0.83%1,136,462
Jan 12, 202628.6229.5328.6229.3629.360.51%763,772
Jan 9, 202628.6429.4128.4329.2129.212.49%1,093,710
Jan 8, 202628.4028.7028.1928.5028.50-0.14%929,254
Jan 7, 202628.9929.2928.5028.5428.54-1.43%875,530
Jan 6, 202628.3029.0228.3028.9628.962.37%973,604
Jan 5, 202628.1128.5628.0828.2928.292.54%1,336,290
Jan 2, 202628.0028.1727.0527.5927.590.60%1,215,664
Dec 31, 202528.3128.3327.4127.4227.42-3.09%743,632
Dec 30, 202528.4028.5828.2628.3028.30-0.60%528,018
Dec 29, 202528.4428.6928.2028.4728.47-1.47%642,398
Dec 26, 202528.9929.1428.7728.8928.89-0.22%530,828
Dec 24, 202528.5829.0528.5728.9628.961.22%370,152
Dec 23, 202527.9528.6527.9528.6128.611.74%644,974
Dec 22, 202527.9928.2127.8128.1228.122.42%598,864
Dec 19, 202526.8627.5526.8327.4527.453.39%1,017,134
Dec 18, 202526.7427.2226.3326.5526.552.89%1,496,078
Dec 17, 202527.1627.2025.7925.8125.81-4.50%1,278,858
Dec 16, 202527.0627.3526.4127.0227.02-1.10%1,433,036
Dec 15, 202528.1628.1627.1227.3227.32-0.73%753,810
Dec 12, 202528.6228.7127.1027.5227.52-4.48%1,779,818
Dec 11, 202528.1728.8427.6828.8128.810.82%1,150,986
Dec 10, 202527.7628.8027.5728.5828.582.58%1,324,802
Dec 9, 202527.8728.2427.8227.8627.86-0.45%834,658
Dec 8, 202528.4928.4927.6427.9827.98-1.25%816,362
Dec 5, 202528.3228.7928.1828.3428.340.53%873,982
Dec 4, 202528.3528.3527.6928.1928.190.20%860,026
Dec 3, 202527.5928.2827.4828.1328.131.39%1,093,020
Dec 2, 202527.8328.1427.4227.7527.750.53%993,644
Dec 1, 202527.3528.0227.2127.6027.60-1.80%2,103,272
Nov 28, 202527.7328.1527.6728.1128.111.98%866,678
Nov 26, 202527.2527.9027.1427.5627.562.59%948,830
Nov 25, 202525.8827.0625.2526.8726.873.61%1,347,276
Nov 24, 202525.0226.1324.8725.9325.935.86%1,322,628
Nov 21, 202523.9125.2823.3224.5024.503.81%2,904,876
Nov 20, 202526.6827.1023.5323.6023.60-6.20%3,158,068
Nov 19, 202524.9025.8724.5925.1625.161.35%1,518,386
Nov 18, 202525.1125.5724.1624.8224.82-3.41%2,336,418
Nov 17, 202526.3326.9525.1325.7025.70-3.71%1,639,230
Nov 14, 202525.6527.2925.3326.6926.69-0.32%1,885,230
Nov 13, 202528.2028.2526.5226.7726.77-6.74%1,867,298
Nov 12, 202528.9628.9728.3228.7128.710.26%1,037,724
Nov 11, 202528.1628.7527.9628.6328.630.83%955,632
Nov 10, 202527.7328.5127.4128.4028.406.05%2,605,696
Nov 7, 202526.2826.7825.2226.7826.780.17%2,684,824
Nov 6, 202527.7527.8926.4626.7326.73-4.28%2,091,168
Nov 5, 202527.5328.4927.3927.9327.931.09%1,093,620
Nov 4, 202527.7428.3827.4827.6327.63-4.66%1,398,606
Nov 3, 202529.3829.4028.4228.9828.980.68%1,255,802
Oct 31, 202529.2929.2928.3228.7828.780.93%1,325,194
Oct 30, 202529.1829.5328.4928.5228.52-4.31%1,514,988
Oct 29, 202530.0530.2129.0429.8029.800.15%1,627,494
Oct 28, 202529.7930.0929.4329.7629.761.00%1,116,010
Oct 27, 202529.0729.5328.9829.4629.464.67%751,078
Oct 24, 202528.0528.3827.9328.1528.153.02%911,214
Oct 23, 202526.7427.5026.7027.3227.322.26%1,129,558
Oct 22, 202527.4227.4226.0126.7226.72-2.14%1,634,170
Oct 21, 202527.3527.5827.1327.3027.30-0.09%677,626
Oct 20, 202526.7127.4926.7127.3327.334.10%842,000
Oct 17, 202525.5126.4825.2926.2526.251.92%1,981,454
Oct 16, 202526.7227.0325.2025.7625.76-2.66%1,754,504
Oct 15, 202526.7527.2825.5226.4626.461.57%1,460,544
Oct 14, 202525.2026.6024.6426.0526.05-0.52%1,960,554
Oct 13, 202525.8426.4425.7126.1926.195.44%1,367,560