SPXU(SPXU)
SPXU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $33.13 | $33.26 | $32.72 | $32.83 | 6.51M |
| 10/8/2026 | $33.25 | $33.82 | $32.98 | $33.38 | 10.57M |
| 10/7/2026 | $33.13 | $33.40 | $32.86 | $32.95 | 9.29M |
| 10/6/2026 | $32.82 | $32.84 | $32.38 | $32.69 | 8.21M |
| 10/5/2026 | $33.91 | $33.92 | $33.00 | $33.21 | 5.89M |
| 10/2/2026 | $33.78 | $34.24 | $33.49 | $33.91 | 7.63M |
| 10/1/2026 | $34.57 | $35.33 | $34.41 | $34.61 | 9.42M |
| 9/30/2026 | $34.28 | $34.85 | $33.87 | $34.80 | 7.37M |
| 9/29/2026 | $34.21 | $34.81 | $34.19 | $34.54 | 6.84M |
| 9/28/2026 | $34.00 | $34.60 | $33.85 | $34.37 | 10.59M |
| 9/25/2026 | $33.94 | $34.26 | $33.48 | $33.59 | 8.29M |
| 9/24/2026 | $34.52 | $34.63 | $33.88 | $34.10 | 9.85M |
| 9/23/2026 | $33.37 | $34.18 | $33.33 | $34.00 | 7.09M |
| 9/22/2026 | $33.58 | $33.76 | $33.44 | $33.66 | 6.67M |
| 9/21/2026 | $34.63 | $34.66 | $33.43 | $33.61 | 12.33M |
| 9/18/2026 | $35.31 | $35.77 | $35.21 | $35.29 | 5.00M |
| 9/17/2026 | $35.27 | $35.72 | $35.21 | $35.36 | 9.50M |
| 9/16/2026 | $35.79 | $37.21 | $35.49 | $36.55 | 8.92M |
| 9/15/2026 | $35.69 | $36.26 | $35.67 | $36.08 | 6.25M |
| 9/14/2026 | $35.83 | $35.98 | $35.21 | $35.58 | 7.30M |
| 9/11/2026 | $35.04 | $35.19 | $34.79 | $35.10 | 9.60M |
| 9/10/2026 | $35.96 | $36.14 | $35.68 | $35.97 | 8.82M |
| 9/9/2026 | $35.10 | $35.53 | $35.04 | $35.32 | 6.21M |
| 9/8/2026 | $34.41 | $34.94 | $34.34 | $34.83 | 5.99M |
| 9/4/2026 | $34.01 | $34.41 | $33.91 | $34.25 | 3.46M |
| 9/3/2026 | $34.52 | $34.60 | $33.69 | $33.82 | 6.55M |
| 9/2/2026 | $35.27 | $35.37 | $34.71 | $34.88 | 7.58M |
| 9/1/2026 | $35.32 | $35.66 | $34.96 | $35.35 | 6.90M |
| 8/31/2026 | $34.59 | $34.93 | $34.49 | $34.64 | 5.56M |
| 8/28/2026 | $33.98 | $34.44 | $33.52 | $34.29 | 6.88M |
| 8/27/2026 | $34.38 | $34.57 | $33.86 | $34.04 | 5.89M |
| 8/26/2026 | $34.89 | $35.00 | $34.54 | $34.71 | 4.01M |
| 8/25/2026 | $34.70 | $35.09 | $34.60 | $34.71 | 4.48M |
| 8/24/2026 | $34.85 | $35.22 | $34.79 | $35.02 | 5.05M |
| 8/21/2026 | $34.68 | $34.93 | $34.42 | $34.72 | 5.30M |
| 8/20/2026 | $34.64 | $35.16 | $34.36 | $35.09 | 6.40M |
| 8/19/2026 | $34.04 | $34.35 | $33.76 | $34.21 | 6.57M |
| 8/18/2026 | $34.28 | $34.49 | $34.16 | $34.43 | 15.46M |
| 8/17/2026 | $33.28 | $33.77 | $33.22 | $33.76 | 14.43M |
| 8/14/2026 | $32.96 | $33.37 | $32.93 | $33.24 | 3.97M |
| 8/13/2026 | $33.41 | $33.49 | $32.82 | $33.02 | 7.35M |
| 8/12/2026 | $33.41 | $33.87 | $33.39 | $33.69 | 4.29M |
| 8/11/2026 | $33.41 | $34.10 | $33.41 | $33.95 | 4.49M |
| 8/10/2026 | $33.65 | $33.76 | $33.35 | $33.60 | 4.58M |
| 8/7/2026 | $33.86 | $34.05 | $33.48 | $33.58 | 6.70M |
| 8/6/2026 | $33.93 | $34.30 | $33.72 | $34.16 | 5.33M |
| 8/5/2026 | $33.18 | $34.01 | $33.04 | $33.97 | 9.01M |
| 8/4/2026 | $35.26 | $35.28 | $33.46 | $33.75 | 11.37M |
| 8/3/2026 | $36.89 | $36.94 | $35.53 | $35.66 | 8.89M |
| 7/31/2026 | $37.62 | $38.69 | $36.96 | $37.27 | 10.15M |
| 7/30/2026 | $38.97 | $39.19 | $37.90 | $38.01 | 10.31M |
| 7/29/2026 | $38.39 | $40.08 | $37.97 | $39.98 | 12.23M |
| 7/28/2026 | $38.49 | $38.99 | $37.92 | $38.23 | 8.96M |
| 7/27/2026 | $37.58 | $38.98 | $37.49 | $38.49 | 6.65M |
| 7/24/2026 | $38.58 | $38.75 | $37.75 | $38.50 | 7.76M |
| 7/23/2026 | $38.40 | $39.01 | $37.92 | $38.55 | 7.99M |
| 7/22/2026 | $37.29 | $37.33 | $36.79 | $37.18 | 5.52M |
| 7/21/2026 | $37.35 | $37.66 | $36.92 | $37.04 | 4.47M |
| 7/20/2026 | $37.22 | $38.06 | $36.97 | $37.95 | 8.46M |
| 7/17/2026 | $37.95 | $38.14 | $37.18 | $37.80 | 8.39M |
| 7/16/2026 | $36.34 | $37.04 | $36.09 | $36.63 | 7.24M |
| 7/15/2026 | $36.13 | $36.71 | $35.93 | $36.05 | 7.03M |
| 7/14/2026 | $36.59 | $36.90 | $36.24 | $36.44 | 8.77M |
| 7/13/2026 | $36.37 | $37.00 | $36.16 | $36.84 | 7.98M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
