Skip to main content
logo
Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
171.76
-1.64 (-0.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPYQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026172.02172.02171.63171.76171.76-0.95%6,499
Apr 27, 2026172.32173.40172.32173.40173.400.21%575
Apr 24, 2026173.04173.04173.04173.04173.041.44%370
Apr 23, 2026170.91170.91168.38170.58170.58-0.70%635
Apr 22, 2026172.97172.97171.42171.79171.791.87%883
Apr 21, 2026169.68169.68168.07168.62168.62-1.17%369
Apr 20, 2026170.15170.61170.15170.61170.61-0.49%984
Apr 17, 2026170.20171.45170.20171.45171.452.24%592
Apr 16, 2026167.69167.69167.69167.69167.690.54%609
Apr 15, 2026165.38167.04165.38166.78166.781.47%4,961
Apr 14, 2026163.82164.37163.82164.37164.372.19%1,127
Apr 13, 2026157.92160.85157.92160.85160.851.93%673
Apr 10, 2026158.71158.71157.80157.80157.80-0.26%592
Apr 9, 2026157.90158.68157.90158.21158.211.31%837
Apr 8, 2026156.00156.17154.08156.17156.175.02%1,857
Apr 7, 2026146.54148.70146.54148.70148.70-0.05%506
Apr 6, 2026147.72148.77147.72148.77148.770.81%640
Apr 2, 2026143.86147.57143.86147.57147.570.14%2,360
Apr 1, 2026147.28149.11147.28147.36147.361.61%863
Mar 31, 2026139.59145.02139.59145.02145.026.28%892
Mar 30, 2026138.58138.58135.47136.45136.45-1.01%940
Mar 27, 2026139.93141.29137.40137.84137.84-3.51%2,216
Mar 26, 2026142.85142.85142.85142.85142.85-3.57%129
Mar 25, 2026149.32149.32148.14148.14148.141.25%2,197
Mar 24, 2026146.41147.18146.31146.31146.31-0.91%1,030
Mar 23, 2026150.14150.14147.65147.65147.652.24%870
Mar 20, 2026146.41146.41144.42144.42144.42-3.18%712
Mar 19, 2026147.82149.73147.82149.17149.17-0.56%573
Mar 18, 2026152.45152.45150.01150.01150.01-2.80%278
Mar 17, 2026154.33154.33154.33154.33154.330.44%155
Mar 16, 2026153.65153.65153.65153.65153.652.16%153
Mar 13, 2026153.57153.57150.41150.41150.41-1.28%2,920
Mar 12, 2026153.47154.39152.35152.35152.35-3.10%971
Mar 11, 2026157.18157.35155.98157.23157.23-0.16%1,321
Mar 10, 2026157.05157.48157.05157.48157.48-0.53%435
Mar 9, 2026158.33158.33158.33158.33158.331.65%325
Mar 6, 2026156.71156.71155.75155.75155.75-2.61%418
Mar 5, 2026159.33159.92158.99159.92159.92-1.28%579
Mar 4, 2026162.00162.00161.74161.99161.991.67%412
Mar 3, 2026158.94159.33154.41159.33159.33-2.02%1,446
Mar 2, 2026162.07162.85162.07162.62162.620.30%634
Feb 27, 2026161.70162.13161.70162.13162.13-0.92%402
Feb 26, 2026164.06164.06161.91163.64163.64-1.18%747
Feb 25, 2026165.25165.69165.25165.59165.591.60%657
Feb 24, 2026163.03163.46162.98162.98162.981.70%468
Feb 23, 2026160.10160.25159.76160.25160.25-2.15%1,803
Feb 20, 2026162.23163.77162.23163.77163.771.38%745
Feb 19, 2026162.00162.00160.48161.55161.55-0.73%2,853
Feb 18, 2026161.91163.26161.91162.74162.741.21%704
Feb 17, 2026158.60160.79158.60160.79160.790.26%310