Skip to main content
Tradr 2X Long SPY Weekly ETF (SPYB)
28.21
+0.01 (0.02%)
Inactive · Last trade price on Feb 21, 2025

SPYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202528.2128.2128.2128.2128.21--
Feb 24, 202528.2128.2128.2128.2128.21--
Feb 21, 202528.2328.2428.1728.2128.210.02%5,163
Feb 20, 202528.1828.2028.1828.2028.200.02%130
Feb 19, 202528.2028.2028.2028.2028.20-0.04%68
Feb 18, 202528.1828.3228.0828.2128.21-0.17%31,229
Feb 14, 202528.2728.2728.2428.2528.250.04%987
Feb 13, 202527.7528.2427.7528.2428.242.14%1,233
Feb 12, 202527.4427.6527.4427.6527.65-0.58%189
Feb 11, 202527.6627.8127.6627.8127.810.08%1,611
Feb 10, 202527.6627.7927.6627.7927.791.24%678
Feb 7, 202527.8527.8527.4527.4527.45-1.81%4,686
Feb 6, 202527.7627.9627.7627.9627.960.67%608
Feb 5, 202527.5727.7727.5727.7727.770.80%1,094
Feb 4, 202527.4527.6027.4527.5527.551.36%1,254
Feb 3, 202526.6527.3026.6527.1827.18-1.59%1,877
Jan 31, 202528.3328.3427.5927.6227.62-0.96%4,551
Jan 30, 202527.7727.9427.6927.8927.890.99%3,529
Jan 29, 202527.7427.8027.5227.6127.61-0.85%3,265
Jan 28, 202527.5727.9027.3627.8527.851.61%1,339
Jan 27, 202527.2627.4127.2527.4127.41-2.80%3,585
Jan 24, 202528.3428.3428.1728.2028.20-0.48%3,167
Jan 23, 202528.0128.3428.0028.3428.340.95%5,549
Jan 22, 202527.9828.1627.9828.0728.071.16%6,296
Jan 21, 202527.6027.7727.6027.7527.751.73%6,244
Jan 17, 202527.2227.4027.2227.2827.281.89%8,092
Jan 16, 202526.7326.8926.7326.7726.77-0.45%7,161
Jan 15, 202526.8726.8926.6826.8926.893.76%1,017
Jan 14, 202526.0826.1625.6925.9225.920.01%4,973
Jan 13, 202525.4125.9125.4125.9125.910.23%5,064
Jan 10, 202525.7825.8525.7825.8525.85-2.95%1,656
Jan 8, 202526.4926.6426.4926.6426.640.15%1,362
Jan 7, 202527.3727.3726.5426.6026.60-2.10%1,502
Jan 6, 202527.2727.4927.1727.1727.171.04%8,368
Jan 3, 202526.5226.8926.5226.8926.892.40%3,815
Jan 2, 202526.6026.7925.9726.2626.26-0.49%2,078
Dec 31, 202426.5926.5926.3826.3926.39-0.86%1,212
Dec 30, 202426.4126.6226.3226.6226.62-2.06%2,402
Dec 27, 202427.3927.3926.8827.1827.18-2.26%13,587
Dec 26, 202427.7527.8727.7527.8127.810.07%340
Dec 24, 202427.5927.7927.5927.7927.791.97%403
Dec 23, 202426.8827.2526.6327.2527.251.52%9,098
Dec 20, 202426.0427.2826.0426.8526.852.07%10,335
Dec 19, 202426.8026.8826.2826.3026.30-0.11%13,701
Dec 18, 202427.8828.1226.3326.3326.33-5.98%8,785
Dec 17, 202427.8928.0627.8928.0128.01-0.69%448
Dec 16, 202428.1528.2928.1528.2028.200.68%1,430
Dec 13, 202428.1228.1227.9428.0128.01-0.12%1,494
Dec 12, 202428.1828.1928.0328.0428.04-1.00%8,167
Dec 11, 202428.2828.3628.2528.3328.331.67%2,168
Dec 10, 202428.1128.1427.8627.8627.86-0.66%7,678
Dec 9, 202428.3128.3128.0528.0528.05-1.20%1,267
Dec 6, 202428.4628.4628.3428.3928.390.35%3,563
Dec 5, 202428.3328.4228.2928.2928.29-0.21%968
Dec 4, 202428.2528.3528.2528.3528.351.18%256
Dec 3, 202428.0528.0527.9728.0228.02-0.11%4,334
Dec 2, 202428.0528.0528.0528.0528.050.32%179
Nov 29, 202427.7727.9627.7127.9627.961.33%1,140
Nov 27, 202427.6427.6427.5927.5927.59-0.83%249
Nov 26, 202427.8227.8227.8027.8227.821.03%689
Nov 25, 202427.7227.7227.3627.5427.540.61%5,168
Nov 22, 202427.2427.3727.2327.3727.370.71%9,219
Nov 21, 202426.7827.1826.7827.1827.181.15%261
Nov 20, 202426.5026.9026.4526.8726.87-0.18%1,443
Nov 19, 202426.5726.9226.3226.9226.920.93%8,042
Nov 18, 202426.5226.7126.4726.6726.670.61%15,862
Nov 15, 202426.9026.9026.3926.5126.51-2.54%8,359
Nov 14, 202427.4627.5327.2027.2027.20-1.37%9,978
Nov 13, 202427.6027.7127.4027.5827.580.07%5,064
Nov 12, 202427.7627.7627.3727.5627.56-0.76%7,376
Nov 11, 202427.8227.8227.7127.7727.770.22%2,338
Nov 8, 202427.6027.7127.5827.7127.710.88%2,426
Nov 7, 202427.2827.4727.2827.4727.471.41%9,529
Nov 6, 202426.8627.0926.8627.0927.095.14%1,829
Nov 5, 202425.5725.7825.5625.7625.762.23%8,465
Nov 4, 202425.3125.3225.2025.2025.20-0.58%671
Nov 1, 202425.4225.6925.3325.3425.340.93%12,784
Oct 31, 202425.2725.4025.1125.1125.11-3.89%8,056
Oct 30, 202426.3826.3826.1326.1326.13-0.66%905
Oct 29, 202426.3026.3026.3026.3026.300.20%493
Oct 28, 202426.4726.4726.2426.2526.250.62%1,630
Oct 25, 202426.0826.0926.0826.0926.09-0.21%409
Oct 24, 202426.0926.1626.0926.1426.140.48%567
Oct 23, 202426.0526.0526.0126.0126.01-1.96%281
Oct 22, 202426.3626.6326.3626.5426.540.03%735
Oct 21, 202426.5326.5326.5326.5326.53-0.45%174
Oct 18, 202426.5526.7326.5526.6526.650.63%415
Oct 17, 202426.4926.6926.4826.4826.480.08%753
Oct 16, 202426.5026.5026.4626.4626.460.96%478
Oct 15, 202426.6926.6926.2126.2126.21-1.71%1,117
Oct 14, 202426.4326.7426.4326.6626.661.59%29,101
Oct 11, 202426.1726.2526.1726.2526.251.15%234
Oct 10, 202425.9825.9925.9525.9525.95-0.44%247
Oct 9, 202426.0626.0626.0626.0626.061.41%135
Oct 8, 202425.7025.7025.7025.7025.702.04%105
Oct 7, 202425.1925.1925.1925.1925.19-1.84%36
Oct 4, 202425.4925.6625.4925.6625.661.63%488
Oct 3, 202425.2525.2525.2525.2525.25-0.37%14
Oct 2, 202425.0325.3425.0325.3425.340.16%520
Oct 1, 202425.2025.4425.2025.3025.30-2.03%534