SPYQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	193.38	194.17	193.34	193.34	193.34	0.11%	363
Aug 24, 2026	192.91	193.13	192.90	193.13	193.13	-0.58%	709
Aug 21, 2026	193.59	194.26	193.59	194.26	194.26	0.91%	420
Aug 20, 2026	194.91	195.19	192.51	192.51	192.51	-1.62%	10,878
Aug 19, 2026	196.90	196.90	195.68	195.68	195.68	0.33%	425
Aug 18, 2026	195.04	195.37	195.03	195.03	195.03	-1.37%	890
Aug 17, 2026	197.80	197.80	197.74	197.74	197.74	-0.85%	355
Aug 14, 2026	200.49	200.50	199.33	199.44	199.44	-0.42%	1,572
Aug 13, 2026	199.70	200.28	199.70	200.28	200.28	1.29%	327
Aug 12, 2026	197.69	197.72	197.52	197.72	197.72	0.54%	388
Aug 11, 2026	196.67	196.67	196.67	196.67	196.67	-0.64%	233
Aug 10, 2026	198.15	198.66	197.93	197.93	197.93	-0.23%	803
Aug 7, 2026	198.38	198.38	198.38	198.38	198.38	1.18%	308
Aug 6, 2026	197.18	197.18	196.05	196.07	196.07	-0.37%	693
Aug 5, 2026	198.23	198.25	196.80	196.80	196.80	-0.43%	1,157
Aug 4, 2026	192.48	198.00	192.48	197.65	197.65	3.54%	1,775
Aug 3, 2026	188.03	190.89	188.02	190.89	190.89	2.66%	1,312
Jul 31, 2026	182.80	185.94	182.80	185.94	185.94	1.63%	2,075
Jul 30, 2026	181.08	183.04	181.08	182.95	182.95	3.43%	1,394
Jul 29, 2026	182.39	182.39	176.89	176.89	176.89	-3.25%	1,705
Jul 28, 2026	182.83	182.83	182.83	182.83	182.83	0.56%	80
Jul 27, 2026	184.51	184.51	180.78	181.80	181.80	0.14%	10,509
Jul 24, 2026	181.74	182.68	181.16	181.55	181.55	-0.03%	2,035
Jul 23, 2026	181.10	181.60	181.10	181.60	181.60	-2.63%	1,378
Jul 22, 2026	186.69	187.46	186.15	186.51	186.51	-0.11%	1,013
Jul 21, 2026	185.07	186.71	185.07	186.71	186.71	1.71%	708
Jul 20, 2026	185.86	185.86	183.58	183.58	183.58	-0.53%	1,323
Jul 17, 2026	185.22	185.97	184.55	184.55	184.55	-1.81%	976
Jul 16, 2026	187.95	187.95	187.95	187.95	187.95	-0.99%	150
Jul 15, 2026	188.19	189.83	188.13	189.83	189.83	0.56%	1,082
Jul 14, 2026	188.57	188.77	188.55	188.77	188.77	0.74%	554
Jul 13, 2026	189.28	189.28	187.37	187.37	187.37	-1.46%	473
Jul 10, 2026	189.11	190.15	187.63	190.15	190.15	0.89%	471
Jul 9, 2026	185.88	188.46	185.88	188.46	188.46	1.45%	730
Jul 8, 2026	184.43	185.76	183.35	185.76	185.76	-0.48%	1,061
Jul 7, 2026	187.80	187.81	186.66	186.66	186.66	-1.00%	715
Jul 6, 2026	187.50	188.54	187.20	188.54	188.54	1.56%	2,989
Jul 2, 2026	186.60	188.23	184.42	185.64	185.64	-0.13%	1,138
Jul 1, 2026	185.23	186.97	184.97	185.88	185.88	-0.44%	1,726
Jun 30, 2026	185.08	186.70	185.08	186.70	186.70	1.48%	866
Jun 29, 2026	180.11	183.98	180.11	183.98	183.98	2.00%	1,882
Jun 26, 2026	181.61	181.61	173.36	180.38	180.38	0.18%	11,301
Jun 25, 2026	181.47	181.55	180.06	180.06	180.06	-0.10%	1,957
Jun 24, 2026	181.47	181.82	180.24	180.24	180.24	-0.53%	1,155
Jun 23, 2026	182.43	182.43	181.21	181.21	181.21	-2.39%	628
Jun 22, 2026	187.63	187.63	185.63	185.65	185.65	-0.87%	1,743
Jun 18, 2026	186.18	187.28	186.18	187.28	187.28	2.13%	517
Jun 17, 2026	187.49	187.70	183.37	183.37	183.37	-2.31%	1,024
Jun 16, 2026	189.82	189.82	187.71	187.71	187.71	-0.82%	606
Jun 15, 2026	189.00	189.99	188.92	189.26	189.26	2.94%	1,544