Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
154.89
+1.68 (1.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 154.89 | 154.89 | 154.89 | 154.89 | 154.89 | 1.10% | 396 |
| Sep 25, 2025 | 152.61 | 153.21 | 152.61 | 153.21 | 153.21 | -0.96% | 311 |
| Sep 24, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.59% | 242 |
| Sep 23, 2025 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | -1.16% | 57 |
| Sep 22, 2025 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0.83% | 56 |
| Sep 19, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | 0.78% | 112 |
| Sep 18, 2025 | 154.88 | 155.06 | 154.58 | 154.94 | 154.94 | 1.21% | 1,790 |
| Sep 17, 2025 | 153.00 | 153.09 | 152.84 | 153.09 | 153.09 | -0.39% | 562 |
| Sep 16, 2025 | 154.00 | 154.00 | 153.56 | 153.69 | 153.69 | -0.15% | 279 |
| Sep 15, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | 0.78% | 94 |
| Sep 12, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | -0.09% | 150 |
| Sep 11, 2025 | 152.32 | 152.88 | 152.32 | 152.88 | 152.88 | 1.60% | 322 |
| Sep 10, 2025 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | 0.54% | 96 |
| Sep 9, 2025 | 148.55 | 149.67 | 148.55 | 149.67 | 149.67 | 0.63% | 818 |
| Sep 8, 2025 | 148.93 | 149.11 | 148.65 | 148.73 | 148.73 | 0.52% | 6,227 |
| Sep 5, 2025 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | -0.81% | 368 |
| Sep 4, 2025 | 147.07 | 149.17 | 147.07 | 149.17 | 149.17 | 1.75% | 444 |
| Sep 3, 2025 | 146.32 | 146.60 | 146.31 | 146.60 | 146.60 | 0.84% | 894 |
| Sep 2, 2025 | 143.31 | 145.39 | 143.31 | 145.39 | 145.39 | -1.35% | 338 |
| Aug 29, 2025 | 148.91 | 148.91 | 147.38 | 147.38 | 147.38 | -1.37% | 191 |
| Aug 28, 2025 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | 0.57% | 106 |
| Aug 27, 2025 | 147.55 | 148.56 | 147.55 | 148.56 | 148.56 | 0.50% | 223 |
| Aug 26, 2025 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | 0.71% | 200 |
| Aug 25, 2025 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | -0.66% | 74 |
| Aug 22, 2025 | 145.06 | 148.27 | 145.06 | 147.75 | 147.75 | 2.96% | 473 |
| Aug 21, 2025 | 143.56 | 144.31 | 143.51 | 143.51 | 143.51 | -1.04% | 717 |
| Aug 20, 2025 | 145.07 | 145.51 | 143.72 | 145.02 | 145.02 | -0.25% | 2,630 |
| Aug 19, 2025 | 146.85 | 146.85 | 145.17 | 145.38 | 145.38 | -1.27% | 669 |
| Aug 18, 2025 | 147.11 | 147.26 | 146.77 | 147.26 | 147.26 | 0.03% | 1,123 |
| Aug 15, 2025 | 147.52 | 147.52 | 147.21 | 147.21 | 147.21 | -0.67% | 939 |
| Aug 14, 2025 | 147.36 | 148.20 | 147.36 | 148.20 | 148.20 | 0.16% | 621 |
| Aug 13, 2025 | 147.87 | 147.96 | 147.87 | 147.96 | 147.96 | 0.62% | 336 |
| Aug 12, 2025 | 146.83 | 147.05 | 146.73 | 147.05 | 147.05 | 2.25% | 284 |
| Aug 11, 2025 | 145.03 | 145.03 | 143.81 | 143.81 | 143.81 | -0.54% | 580 |
| Aug 8, 2025 | 143.89 | 144.86 | 143.89 | 144.59 | 144.59 | 1.62% | 598 |
| Aug 7, 2025 | 143.25 | 143.25 | 142.22 | 142.28 | 142.28 | -0.29% | 2,713 |
| Aug 6, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.40% | 206 |
| Aug 5, 2025 | 141.60 | 141.60 | 140.73 | 140.73 | 140.73 | -0.99% | 270 |
| Aug 4, 2025 | 140.59 | 142.13 | 140.59 | 142.13 | 142.13 | 2.88% | 628 |
| Aug 1, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -3.11% | 87 |
| Jul 31, 2025 | 144.56 | 145.35 | 142.58 | 142.58 | 142.58 | -0.76% | 998 |
| Jul 30, 2025 | 143.32 | 143.68 | 143.32 | 143.68 | 143.68 | -0.24% | 492 |
| Jul 29, 2025 | 144.30 | 144.33 | 144.02 | 144.03 | 144.03 | -0.61% | 886 |
| Jul 28, 2025 | 144.87 | 144.91 | 144.78 | 144.91 | 144.91 | -0.07% | 654 |
| Jul 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.65% | 158 |
| Jul 24, 2025 | 144.45 | 144.45 | 143.95 | 144.06 | 144.06 | 0.33% | 585 |
| Jul 23, 2025 | 142.23 | 143.67 | 142.23 | 143.58 | 143.58 | 1.28% | 1,578 |
| Jul 22, 2025 | 141.98 | 141.98 | 140.53 | 141.78 | 141.78 | 0.24% | 9,086 |
| Jul 21, 2025 | 142.72 | 142.72 | 141.43 | 141.43 | 141.43 | 0.29% | 1,320 |
| Jul 18, 2025 | 141.49 | 141.49 | 141.02 | 141.02 | 141.02 | -0.18% | 657 |