MAX S&P 500 4X Leveraged ... (SPYU)
33.22
-2.29 (-6.45%)
At close: Mar 13, 2025, 1:46 PM
SPYU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 36.34 | 36.55 | 34.38 | 35.51 | 0.66 | 1.89% | 1,154,488 |
| Mar 11, 2025 | 35.70 | 36.53 | 33.80 | 34.85 | -1.28 | -3.54% | 1,441,300 |
| Mar 10, 2025 | 37.99 | 38.50 | 34.61 | 36.13 | -4.26 | -10.55% | 1,419,800 |
| Mar 7, 2025 | 38.98 | 40.73 | 37.53 | 40.39 | 0.75 | 1.89% | 1,345,400 |
| Mar 6, 2025 | 40.39 | 41.74 | 38.81 | 39.64 | -2.99 | -7.01% | 1,306,500 |
| Mar 5, 2025 | 40.80 | 43.15 | 39.82 | 42.63 | 1.75 | 4.28% | 1,234,800 |
| Mar 4, 2025 | 41.74 | 43.40 | 39.55 | 40.88 | -2.13 | -4.95% | 1,672,100 |
| Mar 3, 2025 | 46.82 | 47.20 | 41.75 | 43.01 | -3.19 | -6.90% | 1,012,800 |
| Feb 28, 2025 | 43.71 | 46.41 | 42.75 | 46.20 | 2.58 | 5.91% | 715,200 |
| Feb 27, 2025 | 47.36 | 47.71 | 43.53 | 43.62 | -3.03 | -6.50% | 997,300 |
| Feb 26, 2025 | 47.11 | 48.24 | 45.84 | 46.65 | 0.03 | 0.06% | 669,700 |
| Feb 25, 2025 | 47.56 | 47.76 | 45.13 | 46.62 | -0.98 | -2.06% | 731,000 |
| Feb 24, 2025 | 49.15 | 49.48 | 47.38 | 47.60 | -1.19 | -2.44% | 655,200 |
| Feb 21, 2025 | 52.10 | 52.22 | 48.43 | 48.79 | -3.40 | -6.51% | 1,671,700 |
| Feb 20, 2025 | 52.64 | 52.67 | 51.10 | 52.19 | -0.88 | -1.66% | 552,900 |
| Feb 19, 2025 | 52.13 | 53.24 | 51.99 | 53.07 | 0.43 | 0.82% | 329,800 |
| Feb 18, 2025 | 52.50 | 52.67 | 51.63 | 52.64 | 0.54 | 1.04% | 380,800 |
| Feb 14, 2025 | 52.22 | 52.56 | 51.92 | 52.10 | -0.14 | -0.27% | 389,300 |
| Feb 13, 2025 | 50.59 | 52.33 | 50.14 | 52.24 | 2.04 | 4.06% | 684,200 |
| Feb 12, 2025 | 48.83 | 50.64 | 48.61 | 50.20 | -0.66 | -1.30% | 492,430 |
| Feb 11, 2025 | 50.00 | 51.08 | 49.95 | 50.86 | 0.06 | 0.12% | 269,800 |
| Feb 10, 2025 | 50.50 | 51.00 | 50.11 | 50.80 | 1.28 | 2.58% | 385,313 |
| Feb 7, 2025 | 51.56 | 51.95 | 49.25 | 49.52 | -1.96 | -3.81% | 632,526 |
| Feb 6, 2025 | 51.38 | 51.51 | 50.28 | 51.48 | 0.65 | 1.28% | 448,474 |
| Feb 5, 2025 | 49.67 | 50.85 | 48.96 | 50.83 | 0.82 | 1.64% | 407,712 |
| Feb 4, 2025 | 48.76 | 50.21 | 48.65 | 50.01 | 1.22 | 2.50% | 482,876 |
| Feb 3, 2025 | 47.03 | 49.64 | 46.38 | 48.79 | -1.40 | -2.79% | 1,023,614 |
| Jan 31, 2025 | 52.12 | 52.95 | 49.96 | 50.19 | -1.22 | -2.37% | 720,816 |
| Jan 30, 2025 | 51.03 | 51.89 | 50.00 | 51.41 | 1.03 | 2.04% | 712,999 |
| Jan 29, 2025 | 51.02 | 51.15 | 49.44 | 50.38 | -0.95 | -1.85% | 732,289 |
| Jan 28, 2025 | 50.03 | 51.59 | 48.96 | 51.33 | 1.62 | 3.26% | 526,855 |
| Jan 27, 2025 | 48.12 | 49.75 | 48.03 | 49.71 | -2.94 | -5.58% | 958,414 |
| Jan 24, 2025 | 53.35 | 53.64 | 52.30 | 52.65 | -0.74 | -1.39% | 319,273 |
| Jan 23, 2025 | 52.05 | 53.39 | 51.99 | 53.39 | 1.12 | 2.14% | 412,081 |
| Jan 22, 2025 | 52.16 | 52.80 | 52.01 | 52.27 | 1.12 | 2.19% | 459,112 |
| Jan 21, 2025 | 50.45 | 51.18 | 49.79 | 51.15 | 1.78 | 3.61% | 624,622 |
| Jan 17, 2025 | 49.28 | 50.03 | 48.86 | 49.37 | 1.69 | 3.54% | 1,046,721 |
| Jan 16, 2025 | 48.50 | 48.56 | 47.48 | 47.68 | -0.39 | -0.81% | 760,190 |
| Jan 15, 2025 | 47.32 | 48.41 | 46.97 | 48.07 | 3.19 | 7.11% | 885,304 |
| Jan 14, 2025 | 45.54 | 45.73 | 43.75 | 44.88 | 0.17 | 0.38% | 1,239,724 |
| Jan 13, 2025 | 42.97 | 44.77 | 42.85 | 44.71 | 0.27 | 0.61% | 1,173,279 |
| Jan 10, 2025 | 46.16 | 46.17 | 43.81 | 44.44 | -2.97 | -6.26% | 1,854,674 |
| Jan 8, 2025 | 47.26 | 47.81 | 46.09 | 47.41 | 0.14 | 0.30% | 1,610,187 |
| Jan 7, 2025 | 50.13 | 50.25 | 46.64 | 47.27 | -2.21 | -4.47% | 1,565,060 |
| Jan 6, 2025 | 49.78 | 50.92 | 48.95 | 49.48 | 1.11 | 2.29% | 637,531 |
| Jan 3, 2025 | 47.05 | 48.63 | 46.68 | 48.37 | 2.14 | 4.63% | 725,839 |
| Jan 2, 2025 | 47.73 | 48.28 | 44.94 | 46.23 | -0.50 | -1.07% | 1,066,647 |
| Dec 31, 2024 | 47.99 | 48.18 | 46.20 | 46.73 | -0.84 | -1.77% | 1,098,894 |
| Dec 30, 2024 | 47.42 | 48.61 | 46.23 | 47.57 | -2.25 | -4.52% | 901,077 |
| Dec 27, 2024 | 50.65 | 50.72 | 48.34 | 49.82 | -2.28 | -4.38% | 1,102,579 |