Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
21.70
+0.80 (3.83%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.25 | 21.88 | 21.25 | 21.88 | 21.88 | 4.69% | 4,955 |
| 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 |
| Mar 5, 2025 | 24.71 | 25.14 | 24.32 | 25.08 | 25.08 | 2.32% | 10,109 |
| Mar 4, 2025 | 24.76 | 25.01 | 24.17 | 24.51 | 24.51 | -2.38% | 19,375 |
| Mar 3, 2025 | 26.11 | 26.11 | 24.84 | 25.11 | 25.11 | -3.72% | 6,989 |
| Feb 28, 2025 | 25.41 | 26.08 | 25.41 | 26.08 | 26.08 | 3.24% | 4,458 |
| Feb 27, 2025 | 26.32 | 26.32 | 25.23 | 25.26 | 25.26 | -3.29% | 2,348 |
| Feb 26, 2025 | 26.46 | 26.46 | 26.12 | 26.12 | 26.12 | 0.03% | 1,390 |
| Feb 25, 2025 | 25.99 | 26.30 | 25.78 | 26.11 | 26.11 | -0.84% | 15,974 |
| Feb 24, 2025 | 26.42 | 26.75 | 26.33 | 26.33 | 26.33 | -1.04% | 2,343 |
| Feb 21, 2025 | 27.15 | 27.15 | 26.59 | 26.61 | 26.61 | -3.33% | 835 |
| Feb 20, 2025 | 27.42 | 27.53 | 27.37 | 27.53 | 27.53 | -0.79% | 3,371 |
| Feb 19, 2025 | 27.49 | 27.75 | 27.49 | 27.75 | 27.75 | 0.46% | 2,114 |
| Feb 18, 2025 | 27.43 | 27.62 | 27.43 | 27.62 | 27.62 | 0.31% | 794 |
| Feb 14, 2025 | 27.55 | 27.63 | 27.54 | 27.54 | 27.54 | 0.04% | 836 |
| Feb 13, 2025 | 26.95 | 27.52 | 26.95 | 27.52 | 27.52 | 2.09% | 215 |
| Feb 12, 2025 | 26.65 | 27.04 | 26.65 | 26.96 | 26.96 | -0.63% | 2,680 |