Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
165.03
-1.92 (-1.15%)
Jan 14, 2026, 4:00 PM EST - Market closed
SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 165.46 | 165.47 | 165.03 | 165.40 | 165.40 | -0.93% | 742 |
| Jan 13, 2026 | 166.66 | 166.95 | 166.44 | 166.95 | 166.95 | -0.53% | 597 |
| Jan 12, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.24% | 256 |
| Jan 9, 2026 | 167.76 | 167.76 | 167.44 | 167.44 | 167.44 | 1.39% | 975 |
| Jan 8, 2026 | 165.06 | 165.40 | 164.60 | 165.15 | 165.15 | -0.02% | 1,461 |
| Jan 7, 2026 | 164.18 | 166.42 | 164.18 | 165.18 | 165.18 | -0.76% | 863 |
| Jan 6, 2026 | 165.16 | 166.44 | 165.16 | 166.44 | 166.44 | 1.30% | 521 |
| Jan 5, 2026 | 164.40 | 164.40 | 164.31 | 164.31 | 164.31 | 1.34% | 712 |
| Jan 2, 2026 | 164.00 | 164.01 | 162.09 | 162.14 | 162.13 | 0.13% | 1,953 |
| Dec 31, 2025 | 164.12 | 164.12 | 161.93 | 161.93 | 161.93 | -1.45% | 1,114 |
| Dec 30, 2025 | 164.39 | 164.66 | 164.31 | 164.31 | 164.31 | -0.18% | 676 |
| Dec 29, 2025 | 164.51 | 164.99 | 164.51 | 164.60 | 164.60 | -0.77% | 1,570 |
| Dec 26, 2025 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | -0.10% | 124 |
| Dec 24, 2025 | 164.95 | 166.10 | 164.94 | 166.03 | 166.03 | 0.63% | 1,711 |
| Dec 23, 2025 | 163.48 | 164.99 | 163.48 | 164.99 | 164.99 | 0.75% | 4,359 |
| Dec 22, 2025 | 163.76 | 163.92 | 163.76 | 163.76 | 163.49 | 1.25% | 716 |
| Dec 19, 2025 | 161.36 | 161.95 | 161.36 | 161.74 | 161.47 | 1.57% | 1,224 |
| Dec 18, 2025 | 159.61 | 159.61 | 159.10 | 159.24 | 158.98 | 1.58% | 1,596 |
| Dec 17, 2025 | 160.02 | 160.02 | 156.77 | 156.77 | 156.51 | -2.40% | 642 |
| Dec 16, 2025 | 159.54 | 160.62 | 159.54 | 160.62 | 160.35 | -0.49% | 1,586 |
| Dec 15, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.13 | -0.19% | 270 |
| Dec 12, 2025 | 161.77 | 161.77 | 161.71 | 161.71 | 161.44 | -2.08% | 682 |
| Dec 11, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 164.87 | 0.33% | 186 |
| Dec 10, 2025 | 162.14 | 164.61 | 162.04 | 164.61 | 164.34 | 1.34% | 990 |
| Dec 9, 2025 | 162.77 | 163.50 | 162.44 | 162.44 | 162.17 | -0.07% | 1,396 |
| Dec 8, 2025 | 163.31 | 163.31 | 162.56 | 162.56 | 162.29 | -0.79% | 327 |
| Dec 5, 2025 | 163.80 | 163.86 | 163.80 | 163.86 | 163.59 | 0.47% | 647 |
| Dec 4, 2025 | 162.95 | 163.10 | 162.95 | 163.10 | 162.83 | 0.03% | 285 |
| Dec 3, 2025 | 162.29 | 163.04 | 162.29 | 163.04 | 162.77 | 0.57% | 183 |
| Dec 2, 2025 | 162.27 | 162.27 | 162.12 | 162.12 | 161.86 | 0.23% | 622 |
| Dec 1, 2025 | 163.50 | 163.50 | 161.76 | 161.76 | 161.49 | -0.78% | 1,040 |
| Nov 28, 2025 | 163.02 | 163.02 | 163.02 | 163.02 | 162.75 | 0.90% | 15 |
| Nov 26, 2025 | 161.80 | 161.80 | 161.57 | 161.57 | 161.31 | 1.44% | 1,091 |
| Nov 25, 2025 | 155.15 | 159.28 | 155.15 | 159.28 | 159.02 | 1.80% | 487 |
| Nov 24, 2025 | 155.68 | 156.47 | 155.17 | 156.47 | 156.21 | 3.30% | 4,956 |
| Nov 21, 2025 | 149.75 | 152.51 | 149.70 | 151.47 | 151.21 | 1.89% | 750 |
| Nov 20, 2025 | 159.05 | 159.05 | 148.65 | 148.65 | 148.41 | -3.14% | 2,995 |
| Nov 19, 2025 | 154.04 | 154.04 | 152.27 | 153.47 | 153.21 | 0.60% | 2,311 |
| Nov 18, 2025 | 152.88 | 153.45 | 151.33 | 152.55 | 152.30 | -1.46% | 693 |
| Nov 17, 2025 | 158.35 | 158.35 | 154.45 | 154.81 | 154.55 | -1.88% | 958 |
| Nov 14, 2025 | 159.61 | 159.61 | 157.78 | 157.78 | 157.52 | 0.01% | 872 |
| Nov 13, 2025 | 160.00 | 160.00 | 157.77 | 157.77 | 157.51 | -3.33% | 526 |
| Nov 12, 2025 | 163.80 | 163.80 | 163.21 | 163.21 | 162.94 | 0.08% | 1,753 |
| Nov 11, 2025 | 161.68 | 163.09 | 161.67 | 163.09 | 162.82 | 0.23% | 509 |
| Nov 10, 2025 | 161.30 | 163.13 | 161.30 | 162.71 | 162.44 | 3.23% | 765 |
| Nov 7, 2025 | 155.49 | 157.62 | 153.98 | 157.62 | 157.36 | 0.19% | 1,200 |
| Nov 6, 2025 | 159.41 | 159.41 | 157.32 | 157.32 | 157.05 | -2.27% | 1,692 |
| Nov 5, 2025 | 161.20 | 162.14 | 160.97 | 160.97 | 160.70 | 0.73% | 1,031 |
| Nov 4, 2025 | 159.74 | 161.99 | 159.56 | 159.79 | 159.53 | -2.34% | 1,349 |
| Nov 3, 2025 | 163.44 | 163.63 | 163.44 | 163.63 | 163.36 | 0.12% | 455 |