Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
139.03
-0.91 (-0.65%)
Jul 15, 2025, 4:00 PM - Market closed
SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 140.35 | 140.35 | 139.03 | 139.03 | 139.03 | -0.65% | 242 |
| Jul 14, 2025 | 139.02 | 139.94 | 139.02 | 139.94 | 139.94 | 0.42% | 270 |
| Jul 11, 2025 | 139.65 | 140.02 | 139.35 | 139.35 | 139.35 | -0.65% | 3,201 |
| Jul 10, 2025 | 139.28 | 140.85 | 139.28 | 140.26 | 140.26 | 0.36% | 331 |
| Jul 9, 2025 | 139.60 | 139.75 | 139.60 | 139.75 | 139.75 | 1.08% | 329 |
| Jul 8, 2025 | 138.31 | 138.59 | 138.22 | 138.26 | 138.26 | -0.05% | 570 |
| Jul 7, 2025 | 139.56 | 139.56 | 137.96 | 138.33 | 138.33 | -1.79% | 1,592 |
| Jul 3, 2025 | 139.60 | 140.89 | 139.60 | 140.84 | 140.84 | 1.78% | 1,361 |
| Jul 2, 2025 | 137.27 | 138.37 | 137.27 | 138.37 | 138.37 | 0.85% | 1,220 |
| Jul 1, 2025 | 137.05 | 137.65 | 137.05 | 137.21 | 137.21 | -0.31% | 1,950 |
| Jun 30, 2025 | 136.59 | 137.63 | 136.54 | 137.63 | 137.63 | 1.20% | 1,778 |
| Jun 27, 2025 | 136.30 | 136.30 | 134.88 | 136.00 | 136.00 | 0.90% | 277 |
| Jun 26, 2025 | 133.76 | 134.79 | 133.75 | 134.79 | 134.79 | 1.48% | 818 |
| Jun 25, 2025 | 133.38 | 133.45 | 132.83 | 132.83 | 132.83 | -0.11% | 933 |
| Jun 24, 2025 | 131.63 | 133.23 | 131.62 | 132.98 | 132.98 | 2.01% | 1,895 |
| Jun 23, 2025 | 128.14 | 130.36 | 127.00 | 130.36 | 130.36 | 1.97% | 6,202 |
| Jun 20, 2025 | 128.22 | 128.24 | 127.58 | 127.84 | 127.84 | -0.51% | 1,326 |
| Jun 18, 2025 | 129.31 | 129.99 | 128.50 | 128.50 | 128.50 | -0.09% | 4,719 |
| Jun 17, 2025 | 129.63 | 130.18 | 128.31 | 128.61 | 128.61 | -1.52% | 316,697 |
| Jun 16, 2025 | 129.70 | 130.60 | 129.70 | 130.60 | 130.60 | 1.68% | 3,493 |
| Jun 13, 2025 | 129.39 | 131.01 | 128.45 | 128.45 | 128.45 | -2.22% | 9,730 |
| Jun 12, 2025 | 130.91 | 131.67 | 130.51 | 131.37 | 131.37 | 0.66% | 8,192 |
| Jun 11, 2025 | 131.11 | 131.55 | 129.54 | 130.51 | 130.51 | -0.38% | 4,847 |
| Jun 10, 2025 | 130.43 | 131.01 | 129.68 | 131.01 | 131.01 | 0.88% | 1,904 |
| Jun 9, 2025 | 129.83 | 130.04 | 129.61 | 129.87 | 129.87 | 0.14% | 2,726 |
| Jun 6, 2025 | 129.62 | 130.15 | 129.62 | 129.69 | 129.69 | 2.10% | 2,837 |
| Jun 5, 2025 | 128.54 | 128.54 | 126.62 | 127.02 | 127.02 | -1.16% | 315,572 |
| Jun 4, 2025 | 128.73 | 128.77 | 128.52 | 128.52 | 128.52 | - | 1,178 |
| Jun 3, 2025 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | 1.35% | 293 |
| Jun 2, 2025 | 126.10 | 126.80 | 126.10 | 126.80 | 126.80 | 0.83% | 569 |
| May 30, 2025 | 125.75 | 126.10 | 125.20 | 125.75 | 125.75 | 0.08% | 864 |
| May 29, 2025 | 126.25 | 126.25 | 125.55 | 125.65 | 125.65 | 0.56% | 742 |
| May 28, 2025 | 126.00 | 126.00 | 124.95 | 124.95 | 124.95 | -1.22% | 8,610 |
| May 27, 2025 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 3.82% | 770 |
| May 23, 2025 | 120.10 | 121.85 | 120.10 | 121.85 | 121.85 | -1.46% | 315 |
| May 22, 2025 | 123.70 | 124.21 | 123.00 | 123.65 | 123.65 | 0.07% | 4,885 |
| May 21, 2025 | 126.23 | 126.72 | 123.55 | 123.56 | 123.56 | -2.79% | 2,209 |
| May 20, 2025 | 127.00 | 128.15 | 127.00 | 127.10 | 127.10 | -0.78% | 650 |
| May 19, 2025 | 126.40 | 128.85 | 126.40 | 128.10 | 128.10 | -0.31% | 792 |
| May 16, 2025 | 126.60 | 128.50 | 126.60 | 128.50 | 128.50 | 1.86% | 553 |
| May 15, 2025 | 124.40 | 126.15 | 124.40 | 126.15 | 126.15 | 0.59% | 784 |
| May 14, 2025 | 125.05 | 125.55 | 125.05 | 125.41 | 125.41 | 0.29% | 294 |
| May 13, 2025 | 124.60 | 126.10 | 124.60 | 125.05 | 125.05 | 1.50% | 2,172 |
| May 12, 2025 | 122.40 | 123.25 | 121.48 | 123.20 | 123.20 | 6.30% | 1,615 |
| May 9, 2025 | 117.15 | 117.20 | 115.55 | 115.90 | 115.90 | -0.27% | 1,794 |
| May 8, 2025 | 116.10 | 118.05 | 115.35 | 116.21 | 116.21 | 1.21% | 2,064 |
| May 7, 2025 | 114.10 | 114.83 | 114.10 | 114.83 | 114.83 | 0.59% | 322 |
| May 6, 2025 | 113.80 | 114.15 | 113.80 | 114.15 | 114.15 | -1.51% | 709 |
| May 5, 2025 | 115.30 | 116.85 | 115.30 | 115.90 | 115.90 | -1.36% | 2,112 |
| May 2, 2025 | 115.95 | 117.85 | 115.75 | 117.50 | 117.50 | 3.12% | 965 |