SPYQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	187.38	187.38	182.48	182.48	182.48	-4.55%	853
Jun 4, 2026	189.07	191.30	189.07	191.18	191.18	0.67%	1,070
Jun 3, 2026	190.83	190.83	189.86	189.90	189.90	-1.31%	379,243
Jun 2, 2026	191.61	192.41	191.61	192.41	192.41	0.26%	5,343
Jun 1, 2026	191.15	192.78	190.59	191.92	191.92	0.41%	1,788
May 29, 2026	190.99	191.41	190.89	191.14	191.14	0.40%	2,501
May 28, 2026	188.37	190.37	188.37	190.37	190.37	1.01%	654
May 27, 2026	188.36	188.96	187.68	188.47	188.46	0.02%	1,833
May 26, 2026	186.50	189.42	186.50	188.43	188.43	1.04%	1,647
May 22, 2026	187.58	187.62	186.40	186.50	186.50	0.71%	362,822
May 21, 2026	183.12	185.18	183.12	185.18	185.18	0.38%	988
May 20, 2026	181.95	184.47	181.95	184.47	184.47	1.99%	1,610
May 19, 2026	180.39	180.87	180.39	180.87	180.87	-1.21%	200
May 18, 2026	182.15	183.09	182.15	183.09	183.09	-0.22%	231
May 15, 2026	184.09	184.14	183.49	183.49	183.49	-2.13%	586
May 14, 2026	186.83	188.02	186.83	187.49	187.49	1.33%	2,626
May 13, 2026	182.83	185.03	182.83	185.03	185.03	0.98%	305
May 12, 2026	181.10	183.23	180.92	183.23	183.23	-0.20%	708
May 11, 2026	184.16	184.18	183.61	183.61	183.61	0.35%	1,000
May 8, 2026	182.35	183.09	182.35	182.97	182.97	1.50%	5,003
May 7, 2026	180.28	180.28	180.28	180.28	180.28	-0.75%	440
May 6, 2026	179.09	181.64	179.08	181.64	181.64	2.66%	593
May 5, 2026	176.33	177.50	176.32	176.94	176.94	1.47%	1,094
May 4, 2026	175.47	175.58	174.37	174.37	174.37	-0.89%	519
May 1, 2026	176.76	177.08	175.94	175.94	175.94	0.57%	874
Apr 30, 2026	174.95	174.95	174.95	174.95	174.95	2.08%	275
Apr 29, 2026	171.12	171.39	171.12	171.39	171.39	-0.22%	202
Apr 28, 2026	172.02	172.02	171.63	171.76	171.76	-0.95%	6,499
Apr 27, 2026	172.32	173.40	172.32	173.40	173.40	0.21%	575
Apr 24, 2026	173.04	173.04	173.04	173.04	173.04	1.44%	370
Apr 23, 2026	170.91	170.91	168.38	170.58	170.58	-0.70%	635
Apr 22, 2026	172.97	172.97	171.42	171.79	171.79	1.88%	883
Apr 21, 2026	169.68	169.68	168.07	168.62	168.62	-1.17%	369
Apr 20, 2026	170.15	170.61	170.15	170.61	170.61	-0.49%	984
Apr 17, 2026	170.20	171.45	170.20	171.45	171.45	2.24%	592
Apr 16, 2026	167.69	167.69	167.69	167.69	167.69	0.54%	609
Apr 15, 2026	165.38	167.04	165.38	166.78	166.78	1.47%	4,961
Apr 14, 2026	163.82	164.37	163.82	164.37	164.37	2.19%	1,127
Apr 13, 2026	157.92	160.85	157.92	160.85	160.85	1.93%	673
Apr 10, 2026	158.71	158.71	157.80	157.80	157.80	-0.26%	592
Apr 9, 2026	157.90	158.68	157.90	158.21	158.21	1.31%	837
Apr 8, 2026	156.00	156.17	154.08	156.17	156.17	5.02%	1,857
Apr 7, 2026	146.54	148.70	146.54	148.70	148.70	-0.05%	506
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