Skip to main content
Tradr 2X Long SPY Monthly ETF (SPYM)
NASDAQ: SPYM · Real-Time Price · USD
27.02
+0.68 (2.58%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.1527.4226.0927.0227.022.58%6,831
Dec 19, 202426.9426.9426.3426.3426.34-0.74%10,079
Dec 18, 202427.9828.2426.3926.5426.54-5.53%7,866
Dec 17, 202428.0628.1028.0628.0928.09-0.83%751
Dec 16, 202428.3228.3728.3228.3328.330.73%1,010
Dec 13, 202428.2328.2328.0728.1228.12-0.11%2,086
Dec 12, 202428.1528.1528.1528.1528.15-1.00%265
Dec 11, 202428.3828.4528.3828.4428.441.62%349
Dec 10, 202428.2228.2227.9827.9827.98-0.66%576
Dec 9, 202428.4528.4928.1628.1728.17-1.24%1,539
Dec 6, 202428.5628.5728.4328.5228.520.51%1,196
Dec 5, 202428.4528.4528.3828.3828.38-0.47%245
Dec 4, 202428.3128.5128.3128.5128.511.23%1,974
Dec 3, 202428.1228.1628.0828.1628.160.03%10,804
Dec 2, 202428.1228.1628.1228.1628.160.38%2,125
Nov 29, 202428.0928.0928.0528.0528.051.17%1,538
Nov 27, 202427.7427.7427.7227.7227.72-0.80%298
Nov 26, 202427.8127.9627.8127.9527.951.10%1,120
Nov 25, 202427.7627.7627.6427.6427.640.51%1,042
Nov 22, 202427.5327.5327.4627.5027.500.68%2,498
Nov 21, 202427.4027.4027.3227.3227.321.15%802
Nov 20, 202426.9527.0126.6927.0127.01-0.06%11,582
Nov 19, 202427.0627.0626.5827.0227.020.76%1,567
Nov 18, 202426.6426.8526.6226.8226.820.65%1,268
Nov 15, 202426.5526.6526.5526.6526.65-2.47%441
Nov 14, 202427.4027.4627.3227.3227.32-1.19%878
Nov 13, 202427.6827.7127.5527.6527.65-0.02%1,369
Nov 12, 202427.5027.8027.5027.6627.66-0.50%843
Nov 11, 202427.8927.8927.7327.8027.800.05%1,280
Nov 8, 202427.6927.8027.6927.7827.780.79%1,327
Nov 7, 202427.4927.6527.4827.5627.561.42%1,848
Nov 6, 202426.9227.1826.8827.1827.185.01%6,668
Nov 5, 202425.6925.8825.6925.8825.882.17%2,223
Nov 4, 202425.3325.3325.3325.3325.33-0.37%585
Nov 1, 202425.4925.4925.4225.4325.430.77%924
Oct 31, 202425.5025.5125.2325.2325.23-3.78%5,947
Oct 30, 202426.3626.3626.2226.2226.22-0.64%483
Oct 29, 202426.3726.5326.3726.3926.390.16%1,731
Oct 28, 202426.3526.3526.3526.3526.350.67%664
Oct 25, 202426.4526.4526.1726.1726.17-0.34%950
Oct 24, 202426.2626.2626.2626.2626.260.42%509
Oct 23, 202426.0926.1526.0926.1526.15-1.81%447
Oct 22, 202426.4826.7226.4826.6326.63-0.22%1,321
Oct 21, 202426.5526.6926.5526.6926.69-0.15%1,253
Oct 18, 202426.6326.7326.6326.7326.730.45%246
Oct 17, 202426.9626.9626.6126.6126.610.11%1,277
Oct 16, 202426.5926.5926.5826.5826.580.72%497
Oct 15, 202426.7826.7826.2726.3926.39-1.24%1,016
Oct 14, 202426.8726.8726.7226.7226.721.40%24,802
Oct 11, 202426.2626.3526.2626.3526.351.35%1,696
Oct 10, 202426.0026.0026.0026.0026.00-0.54%557
Oct 9, 202425.8026.1425.8026.1426.141.36%1,391
Oct 8, 202425.4725.8425.4725.7925.791.81%1,376
Oct 7, 202425.3825.5225.2825.3325.33-1.78%7,623
Oct 4, 202425.6825.8025.5725.7925.791.78%2,468
Oct 3, 202425.3425.3425.3425.3425.34-0.39%830
Oct 2, 202425.4425.4425.4425.4425.440.12%266
Oct 1, 202428.6628.6625.3325.4125.41-1.85%1,463
Sep 30, 202425.6025.8925.6025.8925.890.78%2,390
Sep 27, 202425.7825.7825.6925.6925.69-0.38%1,009
Sep 26, 202425.8325.8625.6525.7925.790.81%5,389
Sep 25, 202425.6525.6525.5825.5825.58-0.25%1,210
Sep 24, 202425.5925.6425.5025.6425.640.25%5,366
Sep 23, 202425.5025.5825.4925.5825.580.67%5,346
Sep 20, 202425.3325.4425.3325.4125.41-0.40%1,155
Sep 19, 202425.5325.5825.5025.5125.513.32%514
Sep 18, 202424.8425.0824.6924.6924.69-0.45%378
Sep 17, 202424.9825.1424.7024.8124.81-0.18%1,202
Sep 16, 202424.8124.8524.8024.8524.850.33%2,116
Sep 13, 202426.6126.6124.7724.7724.771.18%4,059
Sep 12, 202424.1924.4824.1824.4824.481.27%488
Sep 11, 202423.1524.1823.1524.1824.182.35%359
Sep 10, 202423.5223.6223.1323.6223.620.86%2,935
Sep 9, 202423.3723.4623.3723.4223.422.31%812
Sep 6, 202423.7423.8022.8922.8922.89-3.23%2,162
Sep 5, 202423.6723.8223.6623.6623.66-0.98%404
Sep 4, 202423.9524.0723.8423.8923.89-0.25%3,412