Skip to main content
Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
130.36
+2.52 (1.97%)
Jun 23, 2025, 4:00 PM - Market closed

SPYQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025128.14130.36127.00130.36130.361.97%6,202
Jun 20, 2025128.22128.24127.58127.84127.84-0.51%1,326
Jun 18, 2025129.31129.99128.50128.50128.50-0.09%4,719
Jun 17, 2025129.63130.18128.31128.61128.61-1.52%316,697
Jun 16, 2025129.70130.60129.70130.60130.601.68%3,493
Jun 13, 2025129.39131.01128.45128.45128.45-2.22%9,730
Jun 12, 2025130.91131.67130.51131.37131.370.66%8,192
Jun 11, 2025131.11131.55129.54130.51130.51-0.38%4,847
Jun 10, 2025130.43131.01129.68131.01131.010.88%1,904
Jun 9, 2025129.83130.04129.61129.87129.870.14%2,726
Jun 6, 2025129.62130.15129.62129.69129.692.10%2,837
Jun 5, 2025128.54128.54126.62127.02127.02-1.16%315,572
Jun 4, 2025128.73128.77128.52128.52128.52-1,178
Jun 3, 2025128.52128.52128.52128.52128.521.35%293
Jun 2, 2025126.10126.80126.10126.80126.800.83%569
May 30, 2025125.75126.10125.20125.75125.750.08%864
May 29, 2025126.25126.25125.55125.65125.650.56%742
May 28, 2025126.00126.00124.95124.95124.95-1.22%8,610
May 27, 2025125.00126.50125.00126.50126.503.82%770
May 23, 2025120.10121.85120.10121.85121.85-1.46%315
May 22, 2025123.70124.21123.00123.65123.650.07%4,885
May 21, 2025126.23126.72123.55123.56123.56-2.79%2,209
May 20, 2025127.00128.15127.00127.10127.10-0.78%650
May 19, 2025126.40128.85126.40128.10128.10-0.31%792
May 16, 2025126.60128.50126.60128.50128.501.86%553
May 15, 2025124.40126.15124.40126.15126.150.59%784
May 14, 2025125.05125.55125.05125.41125.410.29%294
May 13, 2025124.60126.10124.60125.05125.051.50%2,172
May 12, 2025122.40123.25121.48123.20123.206.30%1,615
May 9, 2025117.15117.20115.55115.90115.90-0.27%1,794
May 8, 2025116.10118.05115.35116.21116.211.21%2,064
May 7, 2025114.10114.83114.10114.83114.830.59%322
May 6, 2025113.80114.15113.80114.15114.15-1.51%709
May 5, 2025115.30116.85115.30115.90115.90-1.36%2,112
May 2, 2025115.95117.85115.75117.50117.503.12%965
May 1, 2025114.05115.50113.75113.95113.951.51%28,313
Apr 30, 2025107.27112.25107.15112.25112.25-0.13%536
Apr 29, 2025110.35112.50110.35112.40112.401.08%2,519
Apr 28, 2025111.10111.30108.70111.20111.200.18%1,062
Apr 25, 2025109.80111.00108.85111.00111.001.46%508
Apr 24, 2025106.25109.40106.25109.40109.404.69%995
Apr 23, 2025106.65108.40104.25104.50104.503.26%1,800
Apr 22, 202598.23101.2097.90101.20101.205.36%7,121
Apr 21, 202597.9597.9593.6096.0596.05-4.76%3,331
Apr 17, 2025101.35102.45100.65100.85100.850.17%2,525
Apr 16, 2025103.30104.0598.46100.68100.68-5.07%6,434
Apr 15, 2025106.95107.75105.26106.05106.05-0.14%7,120
Apr 14, 2025107.41108.15104.70106.20106.202.41%10,184
Apr 11, 2025101.34105.0599.90103.70103.703.80%10,589
Apr 10, 2025103.25103.2596.4599.9099.90-7.67%7,743