Skip to main content
logo
Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
166.10
+1.11 (0.67%)
Dec 24, 2025, 1:00 PM EST - Market closed

SPYQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025164.95166.10164.94166.10166.100.67%1,711
Dec 23, 2025163.48164.99163.48164.99164.990.75%4,359
Dec 22, 2025163.76163.92163.76163.76163.491.25%716
Dec 19, 2025161.36161.95161.36161.74161.471.57%1,224
Dec 18, 2025159.61159.61159.10159.24158.981.58%1,596
Dec 17, 2025160.02160.02156.77156.77156.51-2.40%642
Dec 16, 2025159.54160.62159.54160.62160.35-0.49%1,586
Dec 15, 2025161.40161.40161.40161.40161.13-0.19%270
Dec 12, 2025161.77161.77161.71161.71161.44-2.08%682
Dec 11, 2025165.15165.15165.15165.15164.870.33%186
Dec 10, 2025162.14164.61162.04164.61164.341.34%990
Dec 9, 2025162.77163.50162.44162.44162.17-0.07%1,396
Dec 8, 2025163.31163.31162.56162.56162.29-0.79%327
Dec 5, 2025163.80163.86163.80163.86163.590.47%647
Dec 4, 2025162.95163.10162.95163.10162.830.03%285
Dec 3, 2025162.29163.04162.29163.04162.770.57%183
Dec 2, 2025162.27162.27162.12162.12161.860.23%622
Dec 1, 2025163.50163.50161.76161.76161.49-0.78%1,040
Nov 28, 2025163.02163.02163.02163.02162.750.90%15
Nov 26, 2025161.80161.80161.57161.57161.311.44%1,091
Nov 25, 2025155.15159.28155.15159.28159.021.80%487
Nov 24, 2025155.68156.47155.17156.47156.213.30%4,956
Nov 21, 2025149.75152.51149.70151.47151.211.89%750
Nov 20, 2025159.05159.05148.65148.65148.41-3.14%2,995
Nov 19, 2025154.04154.04152.27153.47153.210.60%2,311
Nov 18, 2025152.88153.45151.33152.55152.30-1.46%693
Nov 17, 2025158.35158.35154.45154.81154.55-1.88%958
Nov 14, 2025159.61159.61157.78157.78157.520.01%872
Nov 13, 2025160.00160.00157.77157.77157.51-3.33%526
Nov 12, 2025163.80163.80163.21163.21162.940.08%1,753
Nov 11, 2025161.68163.09161.67163.09162.820.23%509
Nov 10, 2025161.30163.13161.30162.71162.443.23%765
Nov 7, 2025155.49157.62153.98157.62157.360.19%1,200
Nov 6, 2025159.41159.41157.32157.32157.05-2.27%1,692
Nov 5, 2025161.20162.14160.97160.97160.700.73%1,031
Nov 4, 2025159.74161.99159.56159.79159.53-2.34%1,349
Nov 3, 2025163.44163.63163.44163.63163.360.12%455
Oct 31, 2025163.44163.44163.44163.44163.170.63%498
Oct 30, 2025164.47164.47162.42162.42162.15-1.88%1,623
Oct 29, 2025165.53165.53165.53165.53165.26-0.21%83
Oct 28, 2025165.59165.88164.89165.88165.600.49%7,283
Oct 27, 2025165.06165.06165.06165.06164.792.37%1,407
Oct 24, 2025161.23161.23161.23161.23160.971.63%150
Oct 23, 2025156.49158.65156.49158.65158.381.22%1,042
Oct 22, 2025156.47157.21156.30156.73156.47-1.37%6,930
Oct 21, 2025159.14159.14158.91158.91158.650.08%7,168
Oct 20, 2025159.24159.24158.78158.78158.522.11%255
Oct 17, 2025155.50155.50155.50155.50155.241.23%454
Oct 16, 2025156.10156.10153.61153.61153.35-1.29%318
Oct 15, 2025154.01155.62154.01155.62155.360.68%973