Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
163.86
+0.76 (0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.80 | 163.86 | 163.80 | 163.86 | 163.86 | 0.47% | 647 |
| Dec 4, 2025 | 162.95 | 163.10 | 162.95 | 163.10 | 163.10 | 0.03% | 285 |
| Dec 3, 2025 | 162.29 | 163.04 | 162.29 | 163.04 | 163.04 | 0.57% | 183 |
| Dec 2, 2025 | 162.27 | 162.27 | 162.12 | 162.12 | 162.12 | 0.23% | 622 |
| Dec 1, 2025 | 163.50 | 163.50 | 161.76 | 161.76 | 161.76 | -0.78% | 1,040 |
| Nov 28, 2025 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | 0.90% | 15 |
| Nov 26, 2025 | 161.80 | 161.80 | 161.57 | 161.57 | 161.57 | 1.44% | 1,091 |
| Nov 25, 2025 | 155.15 | 159.28 | 155.15 | 159.28 | 159.28 | 1.80% | 487 |
| Nov 24, 2025 | 155.68 | 156.47 | 155.17 | 156.47 | 156.47 | 3.30% | 4,956 |
| Nov 21, 2025 | 149.75 | 152.51 | 149.70 | 151.47 | 151.47 | 1.89% | 750 |
| Nov 20, 2025 | 159.05 | 159.05 | 148.65 | 148.65 | 148.65 | -3.14% | 2,995 |
| Nov 19, 2025 | 154.04 | 154.04 | 152.27 | 153.47 | 153.47 | 0.60% | 2,311 |
| Nov 18, 2025 | 152.88 | 153.45 | 151.33 | 152.55 | 152.55 | -1.46% | 693 |
| Nov 17, 2025 | 158.35 | 158.35 | 154.45 | 154.81 | 154.81 | -1.88% | 958 |
| Nov 14, 2025 | 159.61 | 159.61 | 157.78 | 157.78 | 157.78 | 0.01% | 872 |
| Nov 13, 2025 | 160.00 | 160.00 | 157.77 | 157.77 | 157.77 | -3.33% | 526 |
| Nov 12, 2025 | 163.80 | 163.80 | 163.21 | 163.21 | 163.21 | 0.08% | 1,753 |
| Nov 11, 2025 | 161.68 | 163.09 | 161.67 | 163.09 | 163.09 | 0.23% | 509 |
| Nov 10, 2025 | 161.30 | 163.13 | 161.30 | 162.71 | 162.71 | 3.23% | 765 |
| Nov 7, 2025 | 155.49 | 157.62 | 153.98 | 157.62 | 157.62 | 0.19% | 1,200 |
| Nov 6, 2025 | 159.41 | 159.41 | 157.32 | 157.32 | 157.31 | -2.27% | 1,692 |
| Nov 5, 2025 | 161.20 | 162.14 | 160.97 | 160.97 | 160.97 | 0.73% | 1,031 |
| Nov 4, 2025 | 159.74 | 161.99 | 159.56 | 159.79 | 159.79 | -2.34% | 1,349 |
| Nov 3, 2025 | 163.44 | 163.63 | 163.44 | 163.63 | 163.63 | 0.12% | 455 |
| Oct 31, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 0.63% | 498 |
| Oct 30, 2025 | 164.47 | 164.47 | 162.42 | 162.42 | 162.42 | -1.88% | 1,623 |
| Oct 29, 2025 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | -0.21% | 83 |
| Oct 28, 2025 | 165.59 | 165.88 | 164.89 | 165.88 | 165.87 | 0.49% | 7,283 |
| Oct 27, 2025 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | 2.37% | 1,407 |
| Oct 24, 2025 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | 1.63% | 150 |
| Oct 23, 2025 | 156.49 | 158.65 | 156.49 | 158.65 | 158.65 | 1.22% | 1,042 |
| Oct 22, 2025 | 156.47 | 157.21 | 156.30 | 156.73 | 156.73 | -1.37% | 6,930 |
| Oct 21, 2025 | 159.14 | 159.14 | 158.91 | 158.91 | 158.91 | 0.08% | 7,168 |
| Oct 20, 2025 | 159.24 | 159.24 | 158.78 | 158.78 | 158.78 | 2.11% | 255 |
| Oct 17, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 1.23% | 454 |
| Oct 16, 2025 | 156.10 | 156.10 | 153.61 | 153.61 | 153.61 | -1.29% | 318 |
| Oct 15, 2025 | 154.01 | 155.62 | 154.01 | 155.62 | 155.62 | 0.68% | 973 |
| Oct 14, 2025 | 151.50 | 156.20 | 151.50 | 154.58 | 154.58 | 0.10% | 2,516 |
| Oct 13, 2025 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | 2.68% | 1,200 |
| Oct 10, 2025 | 150.98 | 150.98 | 150.39 | 150.39 | 150.39 | -5.22% | 453 |
| Oct 9, 2025 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | -0.69% | 18 |
| Oct 8, 2025 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | 1.21% | 56 |
| Oct 7, 2025 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | -0.90% | 100 |
| Oct 6, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 0.77% | 151 |
| Oct 3, 2025 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | -0.01% | 176 |
| Oct 2, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0.08% | 195 |
| Oct 1, 2025 | 155.71 | 157.97 | 155.70 | 157.97 | 157.97 | 0.69% | 1,147 |
| Sep 30, 2025 | 155.30 | 156.89 | 155.20 | 156.89 | 156.89 | 0.85% | 364 |
| Sep 29, 2025 | 155.38 | 155.56 | 155.36 | 155.56 | 155.56 | 0.43% | 621 |
| Sep 26, 2025 | 154.89 | 154.89 | 154.89 | 154.89 | 154.89 | 1.10% | 396 |