Skip to main content
MAX S&P 500 4X Leveraged ETN (SPYU)
NYSEARCA: SPYU · Real-Time Price · USD
30.46
-0.66 (-2.12%)
At close: Jun 26, 2026, 4:00 PM EDT
30.50
+0.04 (0.13%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPYU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.2831.5729.9430.4630.46-2.12%1,372,799
Jun 25, 202632.0632.1130.4931.1231.12-844,536
Jun 24, 202631.4032.2430.7331.1231.12-0.35%748,873
Jun 23, 202631.2032.2330.9731.2331.23-5.65%890,350
Jun 22, 202633.7034.1932.9133.1033.10-1.40%588,037
Jun 18, 202633.7433.8333.0933.5733.573.87%533,225
Jun 17, 202634.2134.3632.0232.3232.32-5.05%826,135
Jun 16, 202634.8335.0133.9834.0434.04-2.38%565,644
Jun 15, 202634.3835.2534.3834.8734.877.00%937,956
Jun 12, 202632.4933.0931.4832.5932.591.94%868,010
Jun 11, 202630.5232.3729.8231.9731.976.50%934,662
Jun 10, 202631.3932.2429.9930.0230.02-6.42%941,097
Jun 9, 202633.2133.7829.5532.0832.08-1.23%1,616,544
Jun 8, 202633.1833.5132.3032.4832.480.87%731,981
Jun 5, 202635.0035.0931.8232.2032.20-10.56%1,671,873
Jun 4, 202635.0636.2134.9536.0036.001.52%694,941
Jun 3, 202636.2536.3535.3735.4635.46-2.88%560,692
Jun 2, 202636.0636.7036.0236.5136.510.50%367,862
Jun 1, 202635.7636.6935.6536.3336.331.00%638,585
May 29, 202635.8536.3135.6835.9735.970.73%616,435
May 28, 202634.9235.8334.7335.7135.712.15%713,391
May 27, 202635.0735.1434.5534.9634.96-0.09%1,000,075
May 26, 202634.9635.3034.6434.9934.992.43%673,974
May 22, 202634.2134.7433.9634.1634.161.40%826,615
May 21, 202632.9834.0932.7233.6933.690.60%991,624
May 20, 202632.4833.5432.1933.4933.494.10%770,517
May 19, 202632.3932.8731.7932.1732.17-2.63%1,179,430
May 18, 202633.3533.5732.1533.0433.04-0.36%908,402
May 15, 202633.7034.0032.9833.1633.16-5.04%975,409
May 14, 202634.1735.2034.1334.9234.923.04%985,176
May 13, 202633.2134.1832.7033.8933.892.02%661,668
May 12, 202632.9633.3032.0533.2233.22-0.60%992,744
May 11, 202632.9333.6932.8933.4233.420.94%549,745
May 8, 202632.6833.2032.6233.1133.113.11%1,683,244
May 7, 202632.7832.9631.8332.1132.11-1.32%1,131,972
May 6, 202631.6032.7131.5832.5432.545.44%781,635
May 5, 202630.5631.0930.5230.8630.863.07%885,106
May 4, 202630.2830.6429.4529.9429.94-1.51%1,447,491
May 1, 202630.5331.1230.4030.4030.400.93%850,296
Apr 30, 202629.4930.3128.8130.1230.123.75%1,939,240
Apr 29, 202628.9029.1028.4829.0329.03-0.03%982,740
Apr 28, 202629.0829.2528.6529.0429.04-2.06%952,321
Apr 27, 202629.3329.7229.1829.6529.650.54%736,875
Apr 24, 202628.9729.5528.6929.4929.492.93%1,683,045
Apr 23, 202628.8129.2827.6628.6528.65-1.55%3,674,893
Apr 22, 202628.7729.1528.6629.1029.103.63%1,386,192
Apr 21, 202628.9929.1827.7828.0828.08-2.40%1,713,002
Apr 20, 202628.8028.9728.3728.7728.77-0.93%2,323,626
Apr 17, 202628.4229.3928.3729.0429.044.76%2,665,041
Apr 16, 202627.6327.9327.2827.7227.720.91%1,549,900
Apr 15, 202626.7627.5426.6427.4727.473.12%1,033,512
Apr 14, 202625.6826.6925.6826.6426.644.59%1,203,551
Apr 13, 202624.2125.4924.1125.4725.473.83%1,242,300
Apr 10, 202624.8024.8924.3824.5324.53-0.33%943,167
Apr 9, 202623.9224.8123.7724.6124.612.20%1,716,746
Apr 8, 202624.1324.2423.5024.0824.0810.11%2,524,128
Apr 7, 202621.5521.9220.8121.8721.870.14%2,700,393
Apr 6, 202621.4621.9621.4221.8421.841.58%951,598
Apr 2, 202620.2421.7420.0821.5021.500.33%2,170,848
Apr 1, 202621.2921.8821.1821.4321.432.83%1,952,865
Mar 31, 202619.5020.9519.3920.8420.8411.44%2,810,516
Mar 30, 202619.6519.6918.3718.7018.70-1.37%2,701,574
Mar 27, 202620.0120.0318.8318.9618.96-6.92%2,491,617
Mar 26, 202621.3121.6820.3620.3720.37-7.24%2,198,860
Mar 25, 202622.2222.5121.6521.9621.962.14%1,444,812
Mar 24, 202621.2622.0021.0721.5021.50-1.51%2,219,159
Mar 23, 202622.1522.7421.6521.8321.834.15%4,533,781
Mar 20, 202622.0522.0520.4520.9620.96-5.84%4,521,958
Mar 19, 202621.9122.6821.6622.2622.26-1.15%3,539,356
Mar 18, 202623.5123.7022.5122.5222.52-5.62%1,848,782
Mar 17, 202624.1124.4023.7723.8623.860.93%1,039,305
Mar 16, 202623.5424.0523.4023.6423.644.05%1,745,310
Mar 13, 202623.7124.1522.5922.7222.72-2.45%2,782,563
Mar 12, 202624.0624.1323.2923.2923.29-6.20%2,444,923
Mar 11, 202625.0325.3924.4124.8324.83-0.60%1,258,335
Mar 10, 202625.0725.9024.6324.9824.98-0.79%2,314,390
Mar 9, 202623.4425.4022.8725.1825.183.41%3,136,740
Mar 6, 202624.5024.8923.9624.3524.35-5.51%2,610,470
Mar 5, 202625.8626.3924.8725.7725.77-1.98%2,558,206
Mar 4, 202625.8326.6425.5326.2926.292.50%1,163,519
Mar 3, 202624.8225.9923.9925.6525.65-3.50%3,071,036
Mar 2, 202625.4326.9525.3126.5826.58-0.04%1,685,986
Feb 27, 202626.1026.6925.8926.5926.59-2.10%1,777,289
Feb 26, 202627.7827.7826.3727.1627.16-2.23%1,300,126
Feb 25, 202627.3127.8627.3127.7827.783.31%614,223
Feb 24, 202626.0627.0425.7926.8926.892.83%1,687,298
Feb 23, 202627.0227.3425.8526.1526.15-4.11%1,559,830
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