MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
29.04
-0.61 (-2.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.08 | 29.25 | 28.65 | 29.04 | 29.04 | -2.06% | 933,128 |
| Apr 27, 2026 | 29.33 | 29.72 | 29.18 | 29.65 | 29.65 | 0.54% | 731,995 |
| Apr 24, 2026 | 28.97 | 29.55 | 28.69 | 29.49 | 29.49 | 2.93% | 1,681,757 |
| Apr 23, 2026 | 28.81 | 29.28 | 27.66 | 28.65 | 28.65 | -1.55% | 3,651,150 |
| Apr 22, 2026 | 28.77 | 29.15 | 28.66 | 29.10 | 29.10 | 3.63% | 1,358,494 |
| Apr 21, 2026 | 28.99 | 29.18 | 27.78 | 28.08 | 28.08 | -2.40% | 1,666,404 |
| Apr 20, 2026 | 28.80 | 28.97 | 28.37 | 28.77 | 28.77 | -0.93% | 2,249,721 |
| Apr 17, 2026 | 28.42 | 29.39 | 28.37 | 29.04 | 29.04 | 4.76% | 2,653,057 |
| Apr 16, 2026 | 27.63 | 27.93 | 27.28 | 27.72 | 27.72 | 0.91% | 1,526,830 |
| Apr 15, 2026 | 26.76 | 27.54 | 26.64 | 27.47 | 27.47 | 3.12% | 986,815 |
| Apr 14, 2026 | 25.68 | 26.69 | 25.68 | 26.64 | 26.64 | 4.59% | 1,188,155 |
| Apr 13, 2026 | 24.21 | 25.49 | 24.11 | 25.47 | 25.47 | 3.83% | 1,213,818 |
| Apr 10, 2026 | 24.80 | 24.89 | 24.38 | 24.53 | 24.53 | -0.33% | 921,243 |
| Apr 9, 2026 | 23.92 | 24.81 | 23.77 | 24.61 | 24.61 | 2.20% | 1,659,140 |
| Apr 8, 2026 | 24.13 | 24.24 | 23.50 | 24.08 | 24.08 | 10.11% | 2,513,255 |
| Apr 7, 2026 | 21.55 | 21.92 | 20.81 | 21.87 | 21.87 | 0.14% | 2,450,347 |
| Apr 6, 2026 | 21.46 | 21.96 | 21.42 | 21.84 | 21.84 | 1.58% | 921,818 |
| Apr 2, 2026 | 20.24 | 21.74 | 20.08 | 21.50 | 21.50 | 0.33% | 2,165,294 |
| Apr 1, 2026 | 21.29 | 21.88 | 21.18 | 21.43 | 21.43 | 2.83% | 1,931,845 |
| Mar 31, 2026 | 19.50 | 20.95 | 19.39 | 20.84 | 20.84 | 11.44% | 2,776,394 |
| Mar 30, 2026 | 19.65 | 19.69 | 18.37 | 18.70 | 18.70 | -1.37% | 2,573,329 |
| Mar 27, 2026 | 20.01 | 20.03 | 18.83 | 18.96 | 18.96 | -6.92% | 2,426,657 |
| Mar 26, 2026 | 21.31 | 21.68 | 20.36 | 20.37 | 20.37 | -7.24% | 2,120,199 |
| Mar 25, 2026 | 22.22 | 22.51 | 21.65 | 21.96 | 21.96 | 2.14% | 1,393,605 |
| Mar 24, 2026 | 21.26 | 22.00 | 21.07 | 21.50 | 21.50 | -1.51% | 2,019,987 |
| Mar 23, 2026 | 22.15 | 22.74 | 21.65 | 21.83 | 21.83 | 4.15% | 4,512,236 |
| Mar 20, 2026 | 22.05 | 22.05 | 20.45 | 20.96 | 20.96 | -5.84% | 4,131,052 |
| Mar 19, 2026 | 21.91 | 22.68 | 21.66 | 22.26 | 22.26 | -1.15% | 3,203,448 |
| Mar 18, 2026 | 23.51 | 23.70 | 22.51 | 22.52 | 22.52 | -5.62% | 1,595,308 |
| Mar 17, 2026 | 24.11 | 24.40 | 23.77 | 23.86 | 23.86 | 0.93% | 1,021,173 |
| Mar 16, 2026 | 23.54 | 24.05 | 23.40 | 23.64 | 23.64 | 4.05% | 1,718,985 |
| Mar 13, 2026 | 23.71 | 24.15 | 22.59 | 22.72 | 22.72 | -2.45% | 2,782,563 |
| Mar 12, 2026 | 24.06 | 24.13 | 23.29 | 23.29 | 23.29 | -6.20% | 2,422,089 |
| Mar 11, 2026 | 25.03 | 25.39 | 24.41 | 24.83 | 24.83 | -0.60% | 1,189,903 |
| Mar 10, 2026 | 25.07 | 25.90 | 24.63 | 24.98 | 24.98 | -0.79% | 2,287,739 |
| Mar 9, 2026 | 23.44 | 25.40 | 22.87 | 25.18 | 25.18 | 3.41% | 3,112,084 |
| Mar 6, 2026 | 24.50 | 24.89 | 23.96 | 24.35 | 24.35 | -5.51% | 2,572,256 |
| Mar 5, 2026 | 25.86 | 26.39 | 24.87 | 25.77 | 25.77 | -1.98% | 2,489,420 |
| Mar 4, 2026 | 25.83 | 26.64 | 25.53 | 26.29 | 26.29 | 2.50% | 1,139,462 |
| Mar 3, 2026 | 24.82 | 25.99 | 23.99 | 25.65 | 25.65 | -3.50% | 3,036,640 |
| Mar 2, 2026 | 25.43 | 26.95 | 25.31 | 26.58 | 26.58 | -0.04% | 1,669,763 |
| Feb 27, 2026 | 26.10 | 26.69 | 25.89 | 26.59 | 26.59 | -2.10% | 1,763,893 |
| Feb 26, 2026 | 27.78 | 27.78 | 26.37 | 27.16 | 27.16 | -2.23% | 1,291,069 |
| Feb 25, 2026 | 27.31 | 27.86 | 27.31 | 27.78 | 27.78 | 3.31% | 600,888 |
| Feb 24, 2026 | 26.06 | 27.04 | 25.79 | 26.89 | 26.89 | 2.83% | 1,676,786 |
| Feb 23, 2026 | 27.02 | 27.34 | 25.85 | 26.15 | 26.15 | -4.11% | 1,542,290 |
| Feb 20, 2026 | 26.17 | 27.35 | 26.10 | 27.27 | 27.27 | 2.63% | 1,412,992 |
| Feb 19, 2026 | 26.48 | 26.85 | 26.14 | 26.57 | 26.57 | -1.12% | 866,394 |
| Feb 18, 2026 | 26.54 | 27.33 | 26.35 | 26.87 | 26.87 | 1.99% | 1,221,522 |
| Feb 17, 2026 | 25.96 | 26.67 | 25.29 | 26.35 | 26.35 | 0.55% | 1,552,518 |
| Feb 13, 2026 | 26.21 | 26.91 | 25.57 | 26.20 | 26.20 | - | 2,235,146 |
| Feb 12, 2026 | 28.33 | 28.50 | 26.09 | 26.20 | 26.20 | -6.34% | 2,635,104 |
| Feb 11, 2026 | 28.68 | 28.80 | 27.53 | 27.98 | 27.98 | -0.11% | 958,144 |
| Feb 10, 2026 | 28.50 | 28.73 | 27.95 | 28.01 | 28.01 | -1.20% | 832,292 |
| Feb 9, 2026 | 27.61 | 28.65 | 27.44 | 28.35 | 28.35 | 1.85% | 1,147,794 |
| Feb 6, 2026 | 26.41 | 28.08 | 26.37 | 27.83 | 27.83 | 7.62% | 1,800,434 |
| Feb 5, 2026 | 26.42 | 26.85 | 25.61 | 25.86 | 25.86 | -4.98% | 2,435,436 |
| Feb 4, 2026 | 27.95 | 28.13 | 26.57 | 27.22 | 27.22 | -2.24% | 1,728,112 |
| Feb 3, 2026 | 28.95 | 29.00 | 26.95 | 27.84 | 27.84 | -3.45% | 1,618,758 |
| Feb 2, 2026 | 27.88 | 29.07 | 27.87 | 28.84 | 28.84 | 2.00% | 720,106 |
| Jan 30, 2026 | 28.27 | 28.66 | 27.50 | 28.27 | 28.27 | -1.46% | 1,423,500 |
| Jan 29, 2026 | 29.10 | 29.20 | 27.19 | 28.69 | 28.69 | -0.93% | 1,512,210 |
| Jan 28, 2026 | 29.22 | 29.35 | 28.72 | 28.96 | 28.96 | -0.10% | 907,304 |
| Jan 27, 2026 | 28.79 | 29.15 | 28.72 | 28.99 | 28.99 | 1.52% | 489,562 |
| Jan 26, 2026 | 28.19 | 28.78 | 28.12 | 28.56 | 28.56 | 1.98% | 862,912 |
| Jan 23, 2026 | 27.82 | 28.29 | 27.67 | 28.00 | 28.00 | 0.05% | 1,035,016 |
| Jan 22, 2026 | 28.17 | 28.37 | 27.71 | 27.99 | 27.99 | 1.95% | 1,318,142 |
| Jan 21, 2026 | 26.59 | 27.97 | 26.36 | 27.45 | 27.45 | 4.41% | 3,406,454 |
| Jan 20, 2026 | 26.93 | 27.45 | 26.12 | 26.29 | 26.29 | -8.17% | 2,324,582 |
| Jan 16, 2026 | 28.96 | 29.05 | 28.39 | 28.63 | 28.63 | -0.61% | 936,584 |
| Jan 15, 2026 | 29.20 | 29.34 | 28.67 | 28.81 | 28.81 | 0.98% | 1,212,608 |
| Jan 14, 2026 | 28.64 | 28.75 | 27.82 | 28.53 | 28.53 | -2.03% | 1,500,042 |
| Jan 13, 2026 | 29.41 | 29.50 | 28.72 | 29.12 | 29.12 | -0.83% | 1,136,462 |
| Jan 12, 2026 | 28.62 | 29.53 | 28.62 | 29.36 | 29.36 | 0.51% | 763,772 |
| Jan 9, 2026 | 28.64 | 29.41 | 28.43 | 29.21 | 29.21 | 2.49% | 1,093,710 |
| Jan 8, 2026 | 28.40 | 28.70 | 28.19 | 28.50 | 28.50 | -0.14% | 929,254 |
| Jan 7, 2026 | 28.99 | 29.29 | 28.50 | 28.54 | 28.54 | -1.43% | 875,530 |
| Jan 6, 2026 | 28.30 | 29.02 | 28.30 | 28.96 | 28.96 | 2.37% | 973,604 |
| Jan 5, 2026 | 28.11 | 28.56 | 28.08 | 28.29 | 28.29 | 2.54% | 1,336,290 |
| Jan 2, 2026 | 28.00 | 28.17 | 27.05 | 27.59 | 27.59 | 0.60% | 1,215,664 |
| Dec 31, 2025 | 28.31 | 28.33 | 27.41 | 27.42 | 27.42 | -3.09% | 743,632 |
| Dec 30, 2025 | 28.40 | 28.58 | 28.26 | 28.30 | 28.30 | -0.60% | 528,018 |
| Dec 29, 2025 | 28.44 | 28.69 | 28.20 | 28.47 | 28.47 | -1.47% | 642,398 |
| Dec 26, 2025 | 28.99 | 29.14 | 28.77 | 28.89 | 28.89 | -0.22% | 530,828 |
| Dec 24, 2025 | 28.58 | 29.05 | 28.57 | 28.96 | 28.96 | 1.22% | 370,152 |
| Dec 23, 2025 | 27.95 | 28.65 | 27.95 | 28.61 | 28.61 | 1.74% | 644,974 |
| Dec 22, 2025 | 27.99 | 28.21 | 27.81 | 28.12 | 28.12 | 2.42% | 598,864 |
| Dec 19, 2025 | 26.86 | 27.55 | 26.83 | 27.45 | 27.45 | 3.39% | 1,017,134 |
| Dec 18, 2025 | 26.74 | 27.22 | 26.33 | 26.55 | 26.55 | 2.89% | 1,496,078 |
| Dec 17, 2025 | 27.16 | 27.20 | 25.79 | 25.81 | 25.81 | -4.50% | 1,278,858 |
| Dec 16, 2025 | 27.06 | 27.35 | 26.41 | 27.02 | 27.02 | -1.10% | 1,433,036 |
| Dec 15, 2025 | 28.16 | 28.16 | 27.12 | 27.32 | 27.32 | -0.73% | 753,810 |
| Dec 12, 2025 | 28.62 | 28.71 | 27.10 | 27.52 | 27.52 | -4.48% | 1,779,818 |
| Dec 11, 2025 | 28.17 | 28.84 | 27.68 | 28.81 | 28.81 | 0.82% | 1,150,986 |
| Dec 10, 2025 | 27.76 | 28.80 | 27.57 | 28.58 | 28.58 | 2.58% | 1,324,802 |
| Dec 9, 2025 | 27.87 | 28.24 | 27.82 | 27.86 | 27.86 | -0.45% | 834,658 |
| Dec 8, 2025 | 28.49 | 28.49 | 27.64 | 27.98 | 27.98 | -1.25% | 816,362 |
| Dec 5, 2025 | 28.32 | 28.79 | 28.18 | 28.34 | 28.34 | 0.53% | 873,982 |
| Dec 4, 2025 | 28.35 | 28.35 | 27.69 | 28.19 | 28.19 | 0.20% | 860,026 |
| Dec 3, 2025 | 27.59 | 28.28 | 27.48 | 28.13 | 28.13 | 1.39% | 1,093,020 |