MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EUAD — Select STOXX Europe Aerospace & Defense ETF
Cboe BZXSelect STOXX Europe Aerospace & Defense ETF
$41.65
+0.33(+0.80%)
- O
- 41.95
- H
- 41.99
- L
- 41.47
- V
- 140.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.65
Period Return+22.68%
Period High$48.44
Period Low$33.22
Avg Daily Volume429.7K
Total Trading Days365
EUAD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.95 | $41.99 | $41.47 | $41.65 | +$0.33 | +0.80% | 140,909 | $41.62 | $41.47 $41.99 |
| Oct 1, 2026 | $41.56 | $41.83 | $41.17 | $41.32 | $-0.57 | -1.36% | 206,624 | $41.39 | $41.17 $41.83 |
| Sep 30, 2026 | $42.35 | $42.35 | $41.81 | $41.89 | $-0.31 | -0.73% | 191,396 | $42.00 | $41.81 $42.35 |
| Sep 29, 2026 | $42.11 | $42.53 | $41.95 | $42.20 | $-0.17 | -0.40% | 85,383 | $42.14 | $41.95 $42.53 |
| Sep 28, 2026 | $42.52 | $42.86 | $42.25 | $42.37 | $-0.42 | -0.98% | 106,241 | $42.46 | $42.25 $42.86 |
| Sep 25, 2026 | $42.62 | $42.85 | $42.43 | $42.79 | +$0.02 | +0.05% | 69,069 | $42.69 | $42.43 $42.85 |
| Sep 24, 2026 | $42.90 | $43.15 | $42.42 | $42.77 | $-0.18 | -0.42% | 455,960 | $42.83 | $42.42 $43.15 |
| Sep 23, 2026 | $42.66 | $43.41 | $42.66 | $42.95 | $-0.05 | -0.12% | 81,522 | $43.02 | $42.66 $43.41 |
| Sep 22, 2026 | $43.31 | $43.31 | $42.68 | $43.00 | $-0.31 | -0.72% | 135,441 | $42.92 | $42.68 $43.31 |
| Sep 21, 2026 | $43.01 | $43.47 | $42.70 | $43.31 | +$0.63 | +1.48% | 141,070 | $43.19 | $42.70 $43.47 |
| Sep 18, 2026 | $42.94 | $42.94 | $42.43 | $42.68 | $-0.37 | -0.86% | 102,236 | $42.53 | $42.43 $42.94 |
| Sep 17, 2026 | $43.15 | $43.48 | $43.00 | $43.05 | +$0.27 | +0.63% | 123,931 | $43.14 | $43.00 $43.48 |
| Sep 16, 2026 | $42.61 | $43.19 | $42.44 | $42.78 | +$0.10 | +0.22% | 131,114 | $42.86 | $42.44 $43.19 |
| Sep 15, 2026 | $42.41 | $42.80 | $42.40 | $42.69 | +$0.50 | +1.17% | 139,994 | $42.65 | $42.40 $42.80 |
| Sep 14, 2026 | $42.00 | $42.50 | $41.93 | $42.19 | $-0.69 | -1.61% | 205,127 | $42.27 | $41.93 $42.50 |
| Sep 11, 2026 | $42.71 | $42.96 | $42.59 | $42.88 | +$0.43 | +1.01% | 66,631 | $42.84 | $42.59 $42.96 |
| Sep 10, 2026 | $42.20 | $42.73 | $42.19 | $42.45 | $-0.17 | -0.40% | 92,189 | $42.46 | $42.19 $42.73 |
| Sep 9, 2026 | $42.77 | $42.93 | $42.52 | $42.62 | $-0.90 | -2.07% | 84,342 | $42.70 | $42.52 $42.93 |
| Sep 8, 2026 | $43.32 | $43.98 | $43.32 | $43.52 | $-0.21 | -0.48% | 87,606 | $43.72 | $43.32 $43.98 |
| Sep 4, 2026 | $43.59 | $44.11 | $43.59 | $43.73 | $-0.04 | -0.09% | 88,096 | $43.77 | $43.59 $44.11 |
| Sep 3, 2026 | $43.62 | $43.93 | $43.50 | $43.77 | +$0.20 | +0.46% | 68,674 | $43.72 | $43.50 $43.93 |
| Sep 2, 2026 | $43.72 | $44.18 | $43.52 | $43.57 | +$0.08 | +0.18% | 80,287 | $43.72 | $43.52 $44.18 |
| Sep 1, 2026 | $43.79 | $44.15 | $43.43 | $43.49 | $-0.88 | -1.98% | 121,227 | $43.67 | $43.43 $44.15 |
| Aug 31, 2026 | $45.15 | $45.15 | $44.30 | $44.37 | $-0.92 | -2.03% | 141,169 | $44.54 | $44.30 $45.15 |
| Aug 28, 2026 | $45.65 | $45.98 | $45.25 | $45.29 | $-0.64 | -1.39% | 66,572 | $45.51 | $45.25 $45.98 |
| Aug 27, 2026 | $46.37 | $46.38 | $45.84 | $45.93 | $-0.24 | -0.52% | 40,676 | $45.95 | $45.84 $46.38 |
| Aug 26, 2026 | $46.27 | $46.85 | $46.16 | $46.17 | +$0.21 | +0.46% | 106,612 | $46.32 | $46.16 $46.85 |
| Aug 25, 2026 | $46.10 | $46.40 | $45.75 | $45.96 | +$0.46 | +1.01% | 74,098 | $45.98 | $45.75 $46.40 |
| Aug 24, 2026 | $45.74 | $46.06 | $45.50 | $45.50 | $-0.62 | -1.34% | 143,628 | $45.64 | $45.50 $46.06 |
| Aug 21, 2026 | $46.00 | $46.27 | $45.95 | $46.12 | $-0.01 | -0.02% | 219,861 | $46.03 | $45.95 $46.27 |