SPYQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	147.72	148.77	147.72	148.77	148.77	0.81%	640
Apr 2, 2026	143.86	147.57	143.86	147.57	147.57	0.14%	2,360
Apr 1, 2026	147.28	149.11	147.28	147.36	147.36	1.61%	863
Mar 31, 2026	139.59	145.02	139.59	145.02	145.02	6.28%	892
Mar 30, 2026	138.58	138.58	135.47	136.45	136.45	-1.01%	940
Mar 27, 2026	139.93	141.29	137.40	137.84	137.84	-3.51%	2,216
Mar 26, 2026	142.85	142.85	142.85	142.85	142.85	-3.57%	129
Mar 25, 2026	149.32	149.32	148.14	148.14	148.14	1.25%	2,197
Mar 24, 2026	146.41	147.18	146.31	146.31	146.31	-0.91%	1,030
Mar 23, 2026	150.14	150.14	147.65	147.65	147.65	2.24%	870
Mar 20, 2026	146.41	146.41	144.42	144.42	144.42	-3.18%	712
Mar 19, 2026	147.82	149.73	147.82	149.17	149.17	-0.56%	573
Mar 18, 2026	152.45	152.45	150.01	150.01	150.01	-2.80%	278
Mar 17, 2026	154.33	154.33	154.33	154.33	154.33	0.44%	155
Mar 16, 2026	153.65	153.65	153.65	153.65	153.65	2.16%	153
Mar 13, 2026	153.57	153.57	150.41	150.41	150.41	-1.28%	2,920
Mar 12, 2026	153.47	154.39	152.35	152.35	152.35	-3.10%	971
Mar 11, 2026	157.18	157.35	155.98	157.23	157.23	-0.16%	1,321
Mar 10, 2026	157.05	157.48	157.05	157.48	157.48	-0.53%	435
Mar 9, 2026	158.33	158.33	158.33	158.33	158.33	1.65%	325
Mar 6, 2026	156.71	156.71	155.75	155.75	155.75	-2.61%	418
Mar 5, 2026	159.33	159.92	158.99	159.92	159.92	-1.28%	579
Mar 4, 2026	162.00	162.00	161.74	161.99	161.99	1.67%	412
Mar 3, 2026	158.94	159.33	154.41	159.33	159.33	-2.02%	1,446
Mar 2, 2026	162.07	162.85	162.07	162.62	162.62	0.30%	634
Feb 27, 2026	161.70	162.13	161.70	162.13	162.13	-0.92%	402
Feb 26, 2026	164.06	164.06	161.91	163.64	163.64	-1.18%	747
Feb 25, 2026	165.25	165.69	165.25	165.59	165.59	1.60%	657
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%	1,803
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