MAX S&P 500 4X Leveraged ETN

SPYU
🏛️ usa →
52.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.85 51.89 51.68 51.68 96.2K
09:31 51.68 51.72 51.68 51.68 5.7K
09:32 51.68 51.73 51.68 51.73 1.4K
09:33 51.76 51.82 51.76 51.82 2.0K
09:34 51.81 51.81 51.68 51.68 6.0K
09:35 51.55 51.57 51.55 51.56 1.9K
09:36 51.52 51.52 51.39 51.41 5.0K
09:37 51.41 51.41 51.38 51.41 2.5K
09:38 51.36 51.38 51.35 51.35 3.6K
09:39 51.39 51.39 51.30 51.30 3.9K
09:40 51.25 51.27 51.18 51.19 1.9K
09:41 51.14 51.17 51.07 51.07 14.5K
09:42 51.07 51.07 51.03 51.04 5.5K
09:43 51.06 51.06 51.06 51.06 1.3K
09:44 51.01 51.05 51.01 51.04 2.5K
09:45 51.10 51.21 51.10 51.21 15.2K
09:46 51.10 51.22 51.07 51.22 2.1K
09:47 51.20 51.30 51.20 51.30 11.8K
09:48 51.30 51.32 51.30 51.32 10.6K
09:49 51.41 51.41 51.34 51.34 6.2K
09:50 51.34 51.54 51.34 51.52 10.3K
09:51 51.48 51.55 51.32 51.32 34.8K
09:52 51.21 51.22 51.21 51.22 3.7K
09:54 51.14 51.16 51.14 51.15 9.1K
09:55 51.16 51.24 51.16 51.24 1.7K
09:56 51.22 51.22 51.22 51.22 0.3K
09:57 51.23 51.23 51.14 51.14 2.7K
09:58 51.07 51.07 51.03 51.07 1.0K
09:59 51.08 51.14 51.08 51.14 11.5K
10:00 51.26 51.26 51.17 51.18 2.2K
10:01 51.23 51.39 51.23 51.39 1.8K
10:02 51.50 51.50 51.38 51.38 1.8K
10:03 51.44 51.46 51.44 51.46 0.3K
10:04 51.58 51.58 51.58 51.58 1.4K
10:05 51.60 51.60 51.59 51.59 0.7K
10:06 51.75 51.75 51.71 51.71 1.7K
10:07 51.77 51.77 51.71 51.71 0.6K
10:08 51.76 51.76 51.76 51.76 0.2K
10:09 51.80 51.86 51.80 51.86 2.6K
10:10 51.83 51.86 51.83 51.86 1.0K
10:11 51.94 51.96 51.94 51.96 15.6K
10:12 51.92 51.92 51.92 51.91 3.5K
10:13 51.90 51.90 51.90 51.90 3.6K
10:15 52.00 52.09 52.00 52.09 2.1K
10:17 52.02 52.02 52.02 52.02 0.3K
10:18 51.94 51.96 51.93 51.96 5.2K
10:19 52.02 52.05 52.02 52.05 3.0K
10:22 52.11 52.11 52.08 52.08 1.4K
10:23 52.19 52.19 52.19 52.19 0.3K
10:24 52.18 52.20 52.18 52.20 3.3K
10:25 52.27 52.27 52.19 52.19 2.3K
10:26 52.22 52.22 52.22 52.21 0.4K
10:27 52.14 52.14 52.11 52.11 3.2K
10:28 52.11 52.11 52.05 52.05 5.1K
10:29 52.00 52.08 52.00 52.08 4.1K
10:32 52.14 52.14 52.14 52.14 4.8K
10:35 52.10 52.10 52.10 52.10 0.1K
10:36 52.08 52.08 52.06 52.06 1.0K
10:38 52.11 52.11 52.11 52.11 1.1K
10:39 52.16 52.16 52.16 52.16 0.3K
10:42 52.17 52.17 52.17 52.17 0.5K
10:43 52.18 52.18 52.18 52.18 0.2K
10:44 52.17 52.17 52.17 52.17 0.2K
10:45 52.09 52.09 52.09 52.09 0.9K
10:46 52.09 52.09 52.09 52.09 0.9K
10:53 52.16 52.16 52.16 52.16 0.4K
10:55 52.15 52.15 52.15 52.15 0.2K
10:56 52.24 52.26 52.24 52.26 0.7K
10:59 52.19 52.19 52.16 52.16 0.5K
11:00 52.09 52.09 52.09 52.09 0.6K
11:02 51.98 51.98 51.98 51.98 3.3K
11:04 51.94 51.94 51.94 51.94 0.5K
11:06 51.90 51.90 51.90 51.90 0.2K
11:07 51.83 51.83 51.81 51.81 3.6K
11:08 51.73 51.73 51.73 51.73 2.6K
11:09 51.71 51.76 51.71 51.76 3.6K
11:10 51.80 51.80 51.75 51.76 10.2K
11:11 51.89 51.89 51.89 51.89 3.8K
11:12 52.01 52.01 52.01 52.01 0.5K
11:13 52.04 52.04 52.04 52.04 1.0K
11:14 52.06 52.06 52.06 52.06 1.3K
11:15 52.10 52.11 52.05 52.05 1.1K
11:17 52.07 52.12 52.07 52.12 1.3K
11:20 52.04 52.04 52.04 52.04 1.5K
11:21 52.02 52.02 52.02 52.02 0.4K
11:24 51.84 51.84 51.84 51.84 1.0K
11:26 51.72 51.72 51.72 51.72 0.7K
11:28 51.67 51.71 51.66 51.71 1.3K
11:30 51.86 51.86 51.86 51.86 1.1K
11:32 51.80 51.80 51.80 51.80 1.7K
11:33 51.90 51.90 51.90 51.90 0.3K
11:34 51.90 52.02 51.90 52.02 1.6K
11:35 52.03 52.11 52.03 52.11 2.0K
11:36 52.05 52.05 52.05 52.05 0.8K
11:37 52.07 52.10 52.07 52.09 0.6K
11:38 52.13 52.13 52.07 52.07 1.3K
11:39 52.17 52.17 52.17 52.17 0.4K
11:40 52.16 52.22 52.16 52.22 0.4K
11:41 52.20 52.20 52.20 52.20 4.4K
11:44 52.31 52.31 52.26 52.27 5.5K
11:45 52.31 52.31 52.28 52.28 0.7K
11:46 52.30 52.31 52.30 52.31 2.3K
11:49 52.31 52.32 52.31 52.32 0.6K
11:51 52.21 52.21 52.21 52.21 0.5K
11:52 52.26 52.26 52.24 52.24 0.3K
11:53 52.18 52.18 52.18 52.18 0.5K
11:54 52.21 52.21 52.20 52.20 0.7K
11:55 52.26 52.26 52.26 52.26 1.3K
12:02 52.31 52.31 52.31 52.31 0.4K
12:03 52.21 52.21 52.21 52.21 0.3K
12:04 52.19 52.19 52.19 52.19 0.8K
12:06 52.24 52.24 52.24 52.24 7.5K
12:10 52.13 52.13 52.13 52.13 2.5K
12:16 52.26 52.26 52.26 52.26 0.5K
12:21 52.11 52.11 52.11 52.11 0.3K
12:22 52.00 52.00 52.00 52.00 2.7K
12:24 51.96 51.96 51.96 51.96 0.2K
12:25 52.01 52.01 52.01 52.01 0.8K
12:27 51.93 51.93 51.89 51.89 1.5K
12:30 52.01 52.01 52.01 52.01 0.3K
12:32 52.16 52.16 52.16 52.16 0.4K
12:34 52.15 52.15 52.15 52.15 0.4K
12:38 52.15 52.15 52.15 52.15 0.2K
12:39 52.09 52.09 52.07 52.07 1.0K
12:40 52.05 52.05 51.98 51.98 2.7K
12:41 51.99 51.99 51.99 51.99 5.2K
12:46 52.04 52.04 52.04 52.04 1.0K
12:49 51.86 51.86 51.86 51.86 1.2K
12:54 51.84 51.84 51.84 51.84 0.5K
12:56 51.88 51.88 51.88 51.88 0.4K
13:04 51.80 51.80 51.77 51.77 1.3K
13:06 51.86 51.86 51.86 51.86 0.4K
13:14 51.93 51.99 51.93 51.97 4.9K
13:16 51.80 51.80 51.80 51.80 1.1K
13:19 51.84 51.84 51.84 51.84 0.5K
13:20 51.77 51.77 51.77 51.77 0.1K
13:21 51.65 51.65 51.56 51.56 3.7K
13:22 51.58 51.58 51.48 51.48 1.8K
13:23 51.46 51.46 51.46 51.46 2.7K
13:24 51.51 51.51 51.51 51.51 1.4K
13:25 51.59 51.59 51.59 51.59 0.3K
13:26 51.64 51.71 51.64 51.71 1.4K
13:29 51.69 51.69 51.69 51.69 1.1K
13:34 51.58 51.58 51.58 51.58 0.6K
13:36 51.48 51.48 51.48 51.48 0.4K
13:38 51.55 51.55 51.52 51.52 0.9K
13:41 51.47 51.47 51.47 51.47 0.2K
13:43 51.38 51.41 51.38 51.41 2.2K
13:44 51.49 51.49 51.49 51.49 1.9K
13:50 51.37 51.37 51.37 51.37 0.4K
13:52 51.33 51.33 51.33 51.33 0.9K
13:53 51.41 51.41 51.39 51.39 0.2K
13:55 51.39 51.39 51.39 51.39 2.5K
13:57 51.25 51.25 51.25 51.25 4.0K
13:59 51.17 51.18 51.14 51.18 4.4K
14:01 51.05 51.08 50.98 50.99 5.1K
14:02 51.00 51.00 50.90 50.90 5.2K
14:03 50.95 50.95 50.87 50.87 2.0K
14:04 50.84 50.84 50.78 50.79 3.8K
14:05 50.85 50.92 50.85 50.92 13.8K
14:06 50.94 51.08 50.94 51.08 2.2K
14:07 51.04 51.04 51.02 51.02 2.6K
14:08 51.02 51.02 50.97 50.97 10.6K
14:09 51.01 51.05 51.01 51.01 1.3K
14:10 51.07 51.11 51.07 51.11 1.1K
14:12 51.18 51.25 51.18 51.23 10.4K
14:13 51.23 51.23 51.16 51.16 11.2K
14:14 51.17 51.24 51.17 51.24 5.9K
14:15 51.33 51.36 51.33 51.36 3.1K
14:16 51.37 51.37 51.37 51.37 0.8K
14:17 51.43 51.43 51.43 51.43 0.5K
14:18 51.48 51.48 51.48 51.48 0.4K
14:19 51.51 51.51 51.51 51.51 0.5K
14:20 51.47 51.47 51.47 51.47 1.2K
14:22 51.53 51.53 51.48 51.49 1.1K
14:25 51.53 51.59 51.53 51.59 7.3K
14:26 51.63 51.63 51.61 51.61 2.6K
14:27 51.55 51.55 51.53 51.53 5.9K
14:28 51.56 51.56 51.56 51.56 2.0K
14:29 51.58 51.58 51.58 51.58 1.7K
14:30 51.57 51.58 51.57 51.58 1.3K
14:33 51.50 51.51 51.50 51.51 2.0K
14:35 51.52 51.52 51.52 51.52 0.9K
14:37 51.61 51.61 51.60 51.60 0.6K
14:40 51.71 51.85 51.71 51.85 3.7K
14:41 51.90 51.93 51.90 51.93 2.5K
14:42 51.89 51.89 51.89 51.89 0.9K
14:43 51.89 51.89 51.89 51.89 1.2K
14:44 51.82 51.82 51.80 51.80 1.7K
14:46 51.69 51.69 51.69 51.69 0.5K
14:47 51.68 51.70 51.68 51.70 3.3K
14:49 51.82 51.82 51.82 51.82 1.3K
14:52 51.76 51.76 51.76 51.76 2.5K
14:56 51.91 51.91 51.91 51.91 1.4K
14:58 51.90 51.90 51.90 51.90 0.7K
15:00 51.82 51.86 51.82 51.86 1.5K
15:03 51.83 51.83 51.83 51.83 0.3K
15:05 51.89 51.89 51.89 51.89 0.7K
15:09 51.81 51.81 51.81 51.81 2.1K
15:10 51.77 51.77 51.77 51.77 0.1K
15:11 51.79 51.79 51.79 51.79 2.0K
15:12 51.85 51.85 51.85 51.85 1.3K
15:15 51.80 51.80 51.80 51.80 1.2K
15:17 51.81 51.81 51.81 51.81 0.3K
15:18 51.78 51.78 51.78 51.78 2.3K
15:20 51.77 51.77 51.77 51.77 0.8K
15:21 51.75 51.75 51.68 51.68 2.4K
15:22 51.68 51.68 51.68 51.68 5.0K
15:24 51.65 51.65 51.65 51.65 1.0K
15:29 51.69 51.69 51.69 51.69 1.3K
15:30 51.74 51.74 51.74 51.74 1.2K
15:32 51.83 51.83 51.83 51.83 1.2K
15:36 51.67 51.67 51.67 51.67 0.9K
15:40 51.65 51.65 51.65 51.65 0.6K
15:41 51.62 51.63 51.62 51.63 1.2K
15:42 51.65 51.69 51.65 51.69 1.4K
15:43 51.70 51.70 51.70 51.70 0.3K
15:44 51.74 51.74 51.74 51.74 0.6K
15:47 51.62 51.64 51.62 51.64 1.3K
15:48 51.68 51.68 51.68 51.68 0.2K
15:50 51.74 51.74 51.74 51.74 1.0K
15:51 51.75 51.75 51.75 51.75 0.3K
15:52 51.75 51.79 51.75 51.79 4.9K
15:53 51.76 51.80 51.76 51.80 2.3K
15:54 51.84 51.94 51.84 51.94 2.0K
15:55 51.83 51.83 51.83 51.83 1.1K
15:56 51.82 51.86 51.80 51.82 2.4K
15:57 51.85 51.87 51.85 51.87 6.0K
15:58 51.88 51.88 51.85 51.85 4.4K
15:59 51.88 51.96 51.84 51.91 14.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available