SPYQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	165.25	165.25	165.25	165.25	-	1.39%	300
Feb 24, 2026	163.03	163.46	162.98	162.98	162.98	1.70%	468
Feb 23, 2026	160.10	160.25	159.76	160.25	160.25	-2.15%	1,801
Feb 20, 2026	162.23	163.77	162.23	163.77	163.77	1.38%	745
Feb 19, 2026	162.00	162.00	160.48	161.55	161.55	-0.73%	2,853
Feb 18, 2026	161.91	163.26	161.91	162.74	162.74	1.21%	704
Feb 17, 2026	158.60	160.79	158.60	160.79	160.79	0.26%	310
Feb 13, 2026	159.92	161.59	159.43	160.38	160.38	-0.02%	2,555
Feb 12, 2026	164.43	166.77	160.42	160.42	160.42	-3.25%	3,980
Feb 11, 2026	166.14	166.14	164.32	165.80	165.80	0.28%	1,027
Feb 10, 2026	167.31	167.31	165.34	165.34	165.34	-0.77%	353
Feb 9, 2026	165.44	167.21	165.44	166.63	166.63	0.86%	1,165
Feb 6, 2026	162.12	165.77	162.12	165.21	165.21	3.95%	1,949
Feb 5, 2026	158.09	158.93	158.09	158.93	158.93	-2.45%	1,045
Feb 4, 2026	165.42	165.42	162.92	162.92	162.92	-1.03%	787
Feb 3, 2026	166.05	166.05	164.61	164.61	164.61	-1.69%	353
Feb 2, 2026	167.44	167.44	167.44	167.44	167.44	1.07%	308
Jan 30, 2026	166.20	166.20	165.67	165.67	165.66	-0.86%	192
Jan 29, 2026	164.93	167.10	164.93	167.10	167.10	-0.40%	3,197
Jan 28, 2026	167.59	167.77	167.59	167.77	167.76	0.03%	767
Jan 27, 2026	167.68	167.71	167.68	167.71	167.71	0.77%	603
Jan 26, 2026	165.50	166.81	165.21	166.43	166.43	0.97%	4,559
Jan 23, 2026	164.83	164.83	164.83	164.83	164.83	0.13%	119
Jan 22, 2026	164.61	164.61	164.61	164.61	164.60	1.04%	244
Jan 21, 2026	160.04	163.41	160.04	162.91	162.91	2.34%	1,987
Jan 20, 2026	162.16	162.16	159.18	159.18	159.18	-4.23%	1,128
Jan 16, 2026	166.22	166.22	166.22	166.22	166.22	0.02%	271
Jan 15, 2026	166.74	167.41	166.19	166.19	166.19	0.48%	2,518
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