(SPEU)
41.27
-0.84 (-1.99%)
At close: Apr 10, 2025, 3:59 PM
41.13
-0.33%
After-hours: Apr 10, 2025, 04:09 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 39.58 | 42.63 | 39.26 | 42.11 | 2.67 | 6.77% | 2,100,914 |
| Apr 8, 2025 | 40.93 | 40.93 | 38.99 | 39.44 | -0.10 | -0.25% | 379,636 |
| Apr 7, 2025 | 39.40 | 40.66 | 39.03 | 39.54 | -1.33 | -3.25% | 272,000 |
| Apr 4, 2025 | 42.07 | 42.17 | 40.82 | 40.87 | -2.81 | -6.43% | 189,500 |
| Apr 3, 2025 | 44.21 | 44.27 | 43.68 | 43.68 | -0.65 | -1.47% | 385,527 |
| Apr 2, 2025 | 43.88 | 44.33 | 43.85 | 44.33 | 0.17 | 0.38% | 110,457 |
| Apr 1, 2025 | 44.25 | 44.33 | 43.97 | 44.16 | 0.15 | 0.34% | 107,300 |
| Mar 31, 2025 | 43.82 | 44.13 | 43.69 | 44.01 | -0.58 | -1.30% | 212,915 |
| Mar 28, 2025 | 44.87 | 44.87 | 44.46 | 44.59 | -0.16 | -0.36% | 105,200 |
| Mar 27, 2025 | 44.54 | 44.84 | 44.52 | 44.75 | 0.08 | 0.18% | 95,548 |
| Mar 26, 2025 | 44.90 | 45.10 | 44.54 | 44.67 | -0.60 | -1.33% | 220,300 |
| Mar 25, 2025 | 45.41 | 45.46 | 45.18 | 45.27 | 0.28 | 0.62% | 125,826 |
| Mar 24, 2025 | 45.00 | 45.13 | 44.82 | 44.99 | -0.23 | -0.51% | 239,200 |
| Mar 21, 2025 | 45.19 | 45.30 | 45.11 | 45.22 | -0.45 | -0.99% | 126,431 |
| Mar 20, 2025 | 45.40 | 45.69 | 45.35 | 45.67 | -0.42 | -0.91% | 362,810 |
| Mar 19, 2025 | 45.90 | 46.23 | 45.80 | 46.09 | -0.04 | -0.09% | 221,351 |
| Mar 18, 2025 | 46.12 | 46.18 | 45.86 | 46.13 | 0.15 | 0.33% | 349,217 |
| Mar 17, 2025 | 45.72 | 46.05 | 45.54 | 45.98 | 0.54 | 1.19% | 344,584 |
| Mar 14, 2025 | 45.06 | 45.61 | 45.03 | 45.44 | 0.87 | 1.95% | 1,657,611 |
| Mar 13, 2025 | 44.63 | 44.71 | 44.43 | 44.57 | -0.31 | -0.69% | 273,800 |
| Mar 12, 2025 | 44.97 | 45.05 | 44.63 | 44.88 | 0.01 | 0.02% | 191,900 |
| Mar 11, 2025 | 44.99 | 45.07 | 44.43 | 44.87 | -0.02 | -0.04% | 5,071,922 |
| Mar 10, 2025 | 45.59 | 45.59 | 44.51 | 44.89 | -1.11 | -2.41% | 262,965 |
| Mar 7, 2025 | 45.52 | 46.10 | 45.49 | 46.00 | 0.64 | 1.41% | 157,734 |
| Mar 6, 2025 | 45.39 | 45.85 | 45.30 | 45.36 | -0.49 | -1.07% | 185,900 |
| Mar 5, 2025 | 45.35 | 45.88 | 45.35 | 45.85 | 1.08 | 2.41% | 250,382 |
| Mar 4, 2025 | 44.21 | 45.12 | 43.88 | 44.77 | 0.14 | 0.31% | 273,900 |
| Mar 3, 2025 | 44.87 | 44.97 | 44.28 | 44.63 | 0.68 | 1.55% | 351,710 |
| Feb 28, 2025 | 43.87 | 44.03 | 43.52 | 43.95 | 0.17 | 0.39% | 298,536 |
| Feb 27, 2025 | 44.05 | 44.11 | 43.72 | 43.78 | -0.57 | -1.29% | 517,400 |
| Feb 26, 2025 | 44.44 | 44.67 | 44.18 | 44.35 | 0.04 | 0.09% | 348,700 |
| Feb 25, 2025 | 44.40 | 44.40 | 44.08 | 44.31 | 0.53 | 1.21% | 188,100 |
| Feb 24, 2025 | 44.05 | 44.05 | 43.72 | 43.78 | 0.01 | 0.02% | 189,429 |
| Feb 21, 2025 | 44.05 | 44.05 | 43.70 | 43.77 | -0.20 | -0.45% | 187,209 |
| Feb 20, 2025 | 43.79 | 43.97 | 43.70 | 43.97 | 0.39 | 0.89% | 166,800 |
| Feb 19, 2025 | 43.69 | 43.79 | 43.52 | 43.58 | -0.63 | -1.43% | 309,400 |
| Feb 18, 2025 | 44.18 | 44.43 | 44.00 | 44.21 | 0.40 | 0.91% | 830,226 |
| Feb 14, 2025 | 44.07 | 44.15 | 43.81 | 43.81 | 0.00 | 0.00% | 426,339 |
| Feb 13, 2025 | 43.51 | 43.86 | 43.44 | 43.81 | 0.43 | 0.99% | 126,369 |
| Feb 12, 2025 | 42.86 | 43.44 | 42.84 | 43.38 | 0.30 | 0.70% | 78,900 |
| Feb 11, 2025 | 42.80 | 43.11 | 42.78 | 43.08 | 0.26 | 0.61% | 133,319 |
| Feb 10, 2025 | 42.63 | 42.82 | 42.61 | 42.82 | 0.36 | 0.85% | 69,100 |
| Feb 7, 2025 | 42.93 | 42.93 | 42.41 | 42.46 | -0.41 | -0.96% | 107,200 |
| Feb 6, 2025 | 42.73 | 42.92 | 42.73 | 42.87 | 0.24 | 0.56% | 102,134 |
| Feb 5, 2025 | 42.45 | 42.67 | 42.39 | 42.63 | 0.43 | 1.02% | 45,300 |
| Feb 4, 2025 | 41.98 | 42.34 | 41.90 | 42.20 | 0.49 | 1.17% | 160,943 |
| Feb 3, 2025 | 41.50 | 41.92 | 41.34 | 41.71 | -0.58 | -1.37% | 205,741 |
| Jan 31, 2025 | 42.52 | 42.74 | 42.23 | 42.29 | -0.41 | -0.96% | 257,744 |
| Jan 30, 2025 | 42.54 | 42.80 | 42.47 | 42.70 | 0.51 | 1.21% | 115,193 |
| Jan 29, 2025 | 42.16 | 42.35 | 42.03 | 42.19 | 0.03 | 0.07% | 300,800 |