Tradr 2X Long SPY Monthly ETF (SPYM)
28.34
0.00 (0.00%)
Inactive · Last trade price
on Feb 21, 2025
SPYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - | - |
| Feb 21, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - | 89 |
| Feb 20, 2025 | 28.31 | 28.34 | 28.31 | 28.34 | 28.34 | 0.04% | 1,750 |
| Feb 19, 2025 | 28.30 | 28.33 | 28.30 | 28.33 | 28.33 | -0.11% | 566 |
| Feb 18, 2025 | 28.33 | 28.36 | 28.33 | 28.36 | 28.36 | -0.13% | 1,688 |
| Feb 14, 2025 | 28.37 | 28.40 | 28.37 | 28.40 | 28.40 | 0.04% | 343 |
| Feb 13, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.07% | 982 |
| Feb 12, 2025 | 27.73 | 27.81 | 27.73 | 27.81 | 27.81 | -0.50% | 635 |
| Feb 11, 2025 | 27.76 | 27.97 | 27.76 | 27.95 | 27.95 | -0.03% | 4,057 |
| Feb 10, 2025 | 27.95 | 27.96 | 27.92 | 27.96 | 27.96 | 1.39% | 2,799 |
| Feb 7, 2025 | 27.98 | 27.98 | 27.58 | 27.58 | 27.58 | -1.97% | 2,065 |
| Feb 6, 2025 | 28.01 | 28.13 | 27.91 | 28.13 | 28.13 | 0.72% | 1,058 |
| Feb 5, 2025 | 27.53 | 27.93 | 27.53 | 27.93 | 27.93 | 0.90% | 934 |
| Feb 4, 2025 | 27.60 | 27.68 | 27.58 | 27.68 | 27.68 | 1.24% | 10,639 |
| Feb 3, 2025 | 26.34 | 27.52 | 26.34 | 27.34 | 27.34 | -1.55% | 4,929 |
| Jan 31, 2025 | 28.48 | 28.48 | 27.74 | 27.77 | 27.77 | -0.82% | 4,616 |
| Jan 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.83% | 112 |
| Jan 29, 2025 | 27.73 | 27.77 | 27.73 | 27.77 | 27.77 | -0.84% | 521 |
| Jan 28, 2025 | 27.49 | 28.00 | 27.49 | 28.00 | 28.00 | 1.61% | 890 |
| Jan 27, 2025 | 27.46 | 27.57 | 27.30 | 27.56 | 27.56 | -2.74% | 2,977 |
| Jan 24, 2025 | 28.51 | 28.51 | 28.25 | 28.34 | 28.34 | -0.65% | 1,328 |
| Jan 23, 2025 | 28.18 | 28.52 | 28.13 | 28.52 | 28.52 | 1.10% | 4,967 |
| Jan 22, 2025 | 28.14 | 28.30 | 28.14 | 28.21 | 28.21 | 1.00% | 7,396 |
| Jan 21, 2025 | 27.67 | 27.93 | 27.67 | 27.93 | 27.93 | 1.85% | 2,621 |
| Jan 17, 2025 | 27.35 | 27.50 | 27.30 | 27.42 | 27.42 | 1.85% | 9,802 |
| Jan 16, 2025 | 27.03 | 27.03 | 26.93 | 26.93 | 26.93 | -0.37% | 2,867 |
| Jan 15, 2025 | 26.98 | 27.03 | 26.98 | 27.03 | 27.03 | 3.75% | 264 |
| Jan 14, 2025 | 26.25 | 26.25 | 26.05 | 26.05 | 26.05 | 0.23% | 1,407 |
| Jan 13, 2025 | 25.51 | 25.99 | 25.51 | 25.99 | 25.99 | 0.08% | 2,624 |
| Jan 10, 2025 | 26.19 | 26.19 | 25.94 | 25.97 | 25.97 | -2.91% | 1,594 |
| Jan 8, 2025 | 26.56 | 26.75 | 26.53 | 26.75 | 26.75 | 0.26% | 1,659 |
| Jan 7, 2025 | 26.90 | 26.94 | 26.66 | 26.68 | 26.68 | -2.13% | 6,259 |
| Jan 6, 2025 | 27.61 | 27.66 | 27.23 | 27.26 | 27.26 | 0.99% | 2,979 |
| Jan 3, 2025 | 26.99 | 27.01 | 26.99 | 27.00 | 27.00 | 2.53% | 2,336 |
| Jan 2, 2025 | 26.58 | 26.58 | 26.08 | 26.33 | 26.33 | -0.49% | 2,686 |
| Dec 31, 2024 | 26.45 | 26.46 | 26.45 | 26.46 | 26.46 | -1.12% | 485 |
| Dec 30, 2024 | 26.41 | 26.97 | 26.41 | 26.76 | 26.76 | -1.95% | 1,480 |
| Dec 27, 2024 | 27.51 | 27.52 | 27.02 | 27.29 | 27.29 | -2.35% | 15,895 |
| Dec 26, 2024 | 27.93 | 27.95 | 27.93 | 27.95 | 27.95 | 0.19% | 346 |
| Dec 24, 2024 | 27.52 | 27.90 | 27.52 | 27.90 | 27.90 | 1.93% | 440 |
| Dec 23, 2024 | 26.90 | 27.38 | 26.85 | 27.37 | 27.37 | 1.30% | 10,185 |
| Dec 20, 2024 | 26.15 | 27.42 | 26.09 | 27.02 | 27.02 | 2.58% | 6,831 |
| Dec 19, 2024 | 26.94 | 26.94 | 26.34 | 26.34 | 26.34 | -0.74% | 10,079 |
| Dec 18, 2024 | 27.98 | 28.24 | 26.39 | 26.54 | 26.54 | -5.53% | 7,866 |
| Dec 17, 2024 | 28.06 | 28.10 | 28.06 | 28.09 | 28.09 | -0.83% | 751 |
| Dec 16, 2024 | 28.32 | 28.37 | 28.32 | 28.33 | 28.33 | 0.73% | 1,010 |
| Dec 13, 2024 | 28.23 | 28.23 | 28.07 | 28.12 | 28.12 | -0.11% | 2,086 |
| Dec 12, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.00% | 265 |
| Dec 11, 2024 | 28.38 | 28.45 | 28.38 | 28.44 | 28.44 | 1.62% | 349 |
| Dec 10, 2024 | 28.22 | 28.22 | 27.98 | 27.98 | 27.98 | -0.66% | 576 |