Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
25.23
+0.15 (0.60%)
May 15, 2025, 4:00 PM - Market closed
SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 24.88 | 25.23 | 24.88 | 25.23 | 25.23 | 0.59% | 3,889 |
| May 14, 2025 | 25.01 | 25.11 | 25.01 | 25.08 | 25.08 | 0.29% | 1,472 |
| May 13, 2025 | 24.92 | 25.22 | 24.92 | 25.01 | 25.01 | 1.50% | 10,860 |
| May 12, 2025 | 24.48 | 24.65 | 24.30 | 24.64 | 24.64 | 6.30% | 8,078 |
| May 9, 2025 | 23.43 | 23.44 | 23.11 | 23.18 | 23.18 | -0.27% | 8,971 |
| May 8, 2025 | 23.22 | 23.61 | 23.07 | 23.24 | 23.24 | 1.20% | 10,324 |
| May 7, 2025 | 22.82 | 22.97 | 22.82 | 22.97 | 22.97 | 0.60% | 1,612 |
| May 6, 2025 | 22.76 | 22.83 | 22.76 | 22.83 | 22.83 | -1.51% | 3,549 |
| May 5, 2025 | 23.06 | 23.37 | 23.06 | 23.18 | 23.18 | -1.36% | 10,561 |
| May 2, 2025 | 23.19 | 23.57 | 23.15 | 23.50 | 23.50 | 3.12% | 4,826 |
| May 1, 2025 | 22.81 | 23.10 | 22.75 | 22.79 | 22.79 | 1.51% | 141,565 |
| Apr 30, 2025 | 21.46 | 22.45 | 21.43 | 22.45 | 22.45 | -0.13% | 2,682 |
| Apr 29, 2025 | 22.07 | 22.50 | 22.07 | 22.48 | 22.48 | 1.08% | 12,596 |
| Apr 28, 2025 | 22.22 | 22.26 | 21.74 | 22.24 | 22.24 | 0.18% | 5,310 |
| Apr 25, 2025 | 21.96 | 22.20 | 21.77 | 22.20 | 22.20 | 1.46% | 2,541 |
| Apr 24, 2025 | 21.25 | 21.88 | 21.25 | 21.88 | 21.88 | 4.69% | 4,975 |
| Apr 23, 2025 | 21.33 | 21.68 | 20.85 | 20.90 | 20.90 | 3.27% | 9,004 |
| Apr 22, 2025 | 19.65 | 20.24 | 19.58 | 20.24 | 20.24 | 5.36% | 35,608 |
| Apr 21, 2025 | 19.59 | 19.59 | 18.72 | 19.21 | 19.21 | -4.76% | 16,657 |
| Apr 17, 2025 | 20.27 | 20.49 | 20.13 | 20.17 | 20.17 | 0.17% | 12,627 |
| Apr 16, 2025 | 20.66 | 20.81 | 19.69 | 20.14 | 20.14 | -5.07% | 32,171 |
| Apr 15, 2025 | 21.39 | 21.55 | 21.05 | 21.21 | 21.21 | -0.14% | 35,604 |
| Apr 14, 2025 | 21.48 | 21.63 | 20.94 | 21.24 | 21.24 | 2.41% | 50,924 |
| Apr 11, 2025 | 20.27 | 21.01 | 19.98 | 20.74 | 20.74 | 3.80% | 52,948 |
| Apr 10, 2025 | 20.65 | 20.65 | 19.29 | 19.98 | 19.98 | -7.67% | 38,719 |
| Apr 9, 2025 | 17.65 | 21.75 | 17.50 | 21.64 | 21.64 | 21.64% | 47,314 |
| Apr 8, 2025 | 19.70 | 20.10 | 17.51 | 17.79 | 17.79 | -3.16% | 26,438 |
| Apr 7, 2025 | 17.22 | 19.47 | 16.63 | 18.37 | 18.37 | -0.92% | 27,347 |
| Apr 4, 2025 | 19.90 | 20.18 | 18.54 | 18.54 | 18.54 | -12.46% | 135,101 |
| Apr 3, 2025 | 21.68 | 21.93 | 21.16 | 21.18 | 21.18 | -9.49% | 10,594 |
| Apr 2, 2025 | 22.62 | 23.63 | 22.62 | 23.40 | 23.40 | 1.34% | 10,917 |
| Apr 1, 2025 | 22.70 | 23.19 | 22.70 | 23.09 | 23.09 | 0.52% | 7,714 |
| Mar 31, 2025 | 22.20 | 23.07 | 21.95 | 22.97 | 22.97 | 1.46% | 17,306 |
| Mar 28, 2025 | 23.03 | 23.03 | 22.63 | 22.64 | 22.64 | -4.19% | 30,685 |
| Mar 27, 2025 | 23.74 | 23.82 | 23.63 | 23.63 | 23.63 | -1.09% | 1,986 |
| Mar 26, 2025 | 24.26 | 24.29 | 23.76 | 23.89 | 23.89 | -2.21% | 4,230 |
| Mar 25, 2025 | 24.35 | 24.49 | 24.30 | 24.43 | 24.43 | 0.21% | 27,261 |
| Mar 24, 2025 | 24.00 | 24.38 | 24.00 | 24.38 | 24.38 | 3.88% | 13,982 |
| Mar 21, 2025 | 23.11 | 23.51 | 22.98 | 23.47 | 23.47 | 0.11% | 20,209 |
| Mar 20, 2025 | 23.25 | 23.82 | 23.25 | 23.45 | 23.45 | -0.43% | 10,746 |
| Mar 19, 2025 | 23.23 | 23.76 | 23.19 | 23.55 | 23.55 | 2.06% | 4,946 |
| Mar 18, 2025 | 23.26 | 23.26 | 22.93 | 23.07 | 23.07 | -1.95% | 5,444 |
| Mar 17, 2025 | 23.21 | 23.79 | 23.21 | 23.53 | 23.53 | 1.25% | 85,992 |
| Mar 14, 2025 | 22.72 | 23.34 | 22.60 | 23.24 | 23.24 | 4.31% | 7,021 |
| Mar 13, 2025 | 22.77 | 22.77 | 22.13 | 22.28 | 22.28 | -2.75% | 3,932 |
| Mar 12, 2025 | 23.18 | 23.25 | 22.58 | 22.91 | 22.91 | 1.06% | 14,685 |
| Mar 11, 2025 | 23.00 | 23.18 | 22.34 | 22.67 | 22.67 | -1.61% | 6,144 |
| Mar 10, 2025 | 23.77 | 23.77 | 22.75 | 23.04 | 23.04 | -5.81% | 8,847 |
| Mar 7, 2025 | 24.31 | 24.46 | 23.69 | 24.46 | 24.46 | 1.31% | 5,953 |
| Mar 6, 2025 | 24.29 | 24.79 | 23.99 | 24.15 | 24.15 | -3.72% | 3,990 |