(SPXU)
AMEX: SPXU
· Real-Time Price · USD
14.94
0.15 (1.01%)
At close: Sep 05, 2025, 3:59 PM
14.88
-0.40%
Pre-market: Sep 08, 2025, 08:09 AM EDT
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.64 | 15.21 | 14.59 | 14.94 | 14.94 | 1.01% | 27,844,117 |
| Sep 4, 2025 | 15.11 | 15.19 | 14.78 | 14.79 | 14.79 | -2.50% | 26,621,600 |
| Sep 3, 2025 | 15.23 | 15.40 | 15.12 | 15.17 | 15.17 | -1.49% | 25,181,817 |
| Sep 2, 2025 | 15.57 | 15.78 | 15.38 | 15.40 | 15.40 | 2.33% | 24,634,000 |
| Aug 29, 2025 | 14.88 | 15.19 | 14.87 | 15.05 | 15.05 | 1.90% | 21,963,000 |
| Aug 28, 2025 | 14.88 | 15.02 | 14.73 | 14.77 | 14.77 | -1.01% | 18,148,900 |
| Aug 27, 2025 | 15.07 | 15.07 | 14.87 | 14.92 | 14.92 | -0.67% | 15,733,013 |
| Aug 26, 2025 | 15.23 | 15.27 | 14.99 | 15.02 | 15.02 | -1.18% | 16,852,600 |
| Aug 25, 2025 | 15.09 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 15,967,538 |
| Aug 22, 2025 | 15.56 | 15.59 | 14.91 | 15.00 | 15.00 | -4.46% | 33,864,100 |
| Aug 21, 2025 | 15.65 | 15.82 | 15.52 | 15.70 | 15.70 | 1.29% | 26,747,400 |
| Aug 20, 2025 | 15.41 | 15.87 | 15.40 | 15.50 | 15.50 | 0.85% | 30,681,103 |
| Aug 19, 2025 | 15.14 | 15.46 | 15.06 | 15.37 | 15.37 | 1.72% | 28,475,000 |
| Aug 18, 2025 | 15.15 | 15.20 | 15.07 | 15.11 | 15.11 | 0.07% | 20,374,700 |
| Aug 15, 2025 | 14.91 | 15.17 | 14.91 | 15.10 | 15.10 | 0.80% | 24,616,211 |
| Aug 14, 2025 | 15.12 | 15.15 | 14.92 | 14.98 | 14.98 | 0.00% | 25,878,413 |
| Aug 13, 2025 | 14.97 | 15.13 | 14.88 | 14.98 | 14.98 | -0.93% | 31,244,000 |
| Aug 12, 2025 | 15.44 | 15.55 | 15.10 | 15.12 | 15.12 | -3.20% | 29,921,860 |
| Aug 11, 2025 | 15.50 | 15.71 | 15.39 | 15.62 | 15.62 | 0.71% | 26,995,100 |
| Aug 8, 2025 | 15.75 | 15.78 | 15.48 | 15.51 | 15.51 | -2.15% | 25,806,200 |