Tradr 2X Long SPY Quarterly ETF (SPYQ)
NASDAQ: SPYQ · Real-Time Price · USD
155.75
-4.17 (-2.61%)
Mar 6, 2026, 4:00 PM EST - Market closed
SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.71 | 156.71 | 155.75 | 155.75 | 155.75 | -2.61% | 418 |
| Mar 5, 2026 | 159.33 | 159.92 | 158.99 | 159.92 | 159.92 | -1.28% | 579 |
| Mar 4, 2026 | 162.00 | 162.00 | 161.74 | 161.99 | 161.99 | 1.67% | 412 |
| Mar 3, 2026 | 158.94 | 159.33 | 154.41 | 159.33 | 159.33 | -2.02% | 1,445 |
| Mar 2, 2026 | 162.07 | 162.85 | 162.07 | 162.62 | 162.62 | 0.30% | 634 |
| Feb 27, 2026 | 161.70 | 162.13 | 161.70 | 162.13 | 162.13 | -0.92% | 402 |
| Feb 26, 2026 | 164.06 | 164.06 | 161.91 | 163.64 | 163.64 | -1.18% | 747 |
| Feb 25, 2026 | 165.25 | 165.69 | 165.25 | 165.59 | 165.59 | 1.60% | 657 |
| Feb 24, 2026 | 163.03 | 163.46 | 162.98 | 162.98 | 162.98 | 1.70% | 468 |
| Feb 23, 2026 | 160.10 | 160.25 | 159.76 | 160.25 | 160.25 | -2.15% | 1,803 |
| Feb 20, 2026 | 162.23 | 163.77 | 162.23 | 163.77 | 163.77 | 1.38% | 745 |
| Feb 19, 2026 | 162.00 | 162.00 | 160.48 | 161.55 | 161.55 | -0.73% | 2,853 |
| Feb 18, 2026 | 161.91 | 163.26 | 161.91 | 162.74 | 162.74 | 1.21% | 704 |
| Feb 17, 2026 | 158.60 | 160.79 | 158.60 | 160.79 | 160.79 | 0.26% | 310 |
| Feb 13, 2026 | 159.92 | 161.59 | 159.43 | 160.38 | 160.38 | -0.02% | 2,555 |
| Feb 12, 2026 | 164.43 | 166.77 | 160.42 | 160.42 | 160.42 | -3.25% | 3,980 |
| Feb 11, 2026 | 166.14 | 166.14 | 164.32 | 165.80 | 165.80 | 0.28% | 1,027 |
| Feb 10, 2026 | 167.31 | 167.31 | 165.34 | 165.34 | 165.34 | -0.77% | 353 |
| Feb 9, 2026 | 165.44 | 167.21 | 165.44 | 166.63 | 166.63 | 0.86% | 1,165 |
| Feb 6, 2026 | 162.12 | 165.77 | 162.12 | 165.21 | 165.21 | 3.95% | 1,949 |
| Feb 5, 2026 | 158.09 | 158.93 | 158.09 | 158.93 | 158.93 | -2.45% | 1,045 |
| Feb 4, 2026 | 165.42 | 165.42 | 162.92 | 162.92 | 162.92 | -1.03% | 787 |
| Feb 3, 2026 | 166.05 | 166.05 | 164.61 | 164.61 | 164.61 | -1.69% | 353 |
| Feb 2, 2026 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | 1.07% | 308 |
| Jan 30, 2026 | 166.20 | 166.20 | 165.67 | 165.67 | 165.66 | -0.86% | 192 |
| Jan 29, 2026 | 164.93 | 167.10 | 164.93 | 167.10 | 167.10 | -0.40% | 3,197 |
| Jan 28, 2026 | 167.59 | 167.77 | 167.59 | 167.77 | 167.76 | 0.03% | 767 |
| Jan 27, 2026 | 167.68 | 167.71 | 167.68 | 167.71 | 167.71 | 0.77% | 603 |
| Jan 26, 2026 | 165.50 | 166.81 | 165.21 | 166.43 | 166.43 | 0.97% | 4,559 |
| Jan 23, 2026 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | 0.13% | 119 |
| Jan 22, 2026 | 164.61 | 164.61 | 164.61 | 164.61 | 164.60 | 1.04% | 244 |
| Jan 21, 2026 | 160.04 | 163.41 | 160.04 | 162.91 | 162.91 | 2.34% | 1,987 |
| Jan 20, 2026 | 162.16 | 162.16 | 159.18 | 159.18 | 159.18 | -4.23% | 1,128 |
| Jan 16, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | 0.02% | 271 |
| Jan 15, 2026 | 166.74 | 167.41 | 166.19 | 166.19 | 166.19 | 0.48% | 2,518 |
| Jan 14, 2026 | 165.46 | 165.47 | 165.03 | 165.40 | 165.40 | -0.93% | 742 |
| Jan 13, 2026 | 166.66 | 166.95 | 166.44 | 166.95 | 166.95 | -0.53% | 597 |
| Jan 12, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.24% | 256 |
| Jan 9, 2026 | 167.76 | 167.76 | 167.44 | 167.44 | 167.44 | 1.39% | 975 |
| Jan 8, 2026 | 165.06 | 165.40 | 164.60 | 165.15 | 165.15 | -0.02% | 1,461 |
| Jan 7, 2026 | 164.18 | 166.42 | 164.18 | 165.18 | 165.18 | -0.76% | 863 |
| Jan 6, 2026 | 165.16 | 166.44 | 165.16 | 166.44 | 166.44 | 1.30% | 521 |
| Jan 5, 2026 | 164.40 | 164.40 | 164.31 | 164.31 | 164.31 | 1.34% | 712 |
| Jan 2, 2026 | 164.00 | 164.01 | 162.09 | 162.14 | 162.13 | 0.13% | 1,953 |
| Dec 31, 2025 | 164.12 | 164.12 | 161.93 | 161.93 | 161.93 | -1.45% | 1,114 |
| Dec 30, 2025 | 164.39 | 164.66 | 164.31 | 164.31 | 164.31 | -0.18% | 676 |
| Dec 29, 2025 | 164.51 | 164.99 | 164.51 | 164.60 | 164.60 | -0.77% | 1,570 |
| Dec 26, 2025 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | -0.10% | 124 |
| Dec 24, 2025 | 164.95 | 166.10 | 164.94 | 166.03 | 166.03 | 0.63% | 1,711 |
| Dec 23, 2025 | 163.48 | 164.99 | 163.48 | 164.99 | 164.99 | 0.75% | 4,359 |
| Dec 22, 2025 | 163.76 | 163.92 | 163.76 | 163.76 | 163.49 | 1.25% | 716 |
| Dec 19, 2025 | 161.36 | 161.95 | 161.36 | 161.74 | 161.47 | 1.57% | 1,224 |
| Dec 18, 2025 | 159.61 | 159.61 | 159.10 | 159.24 | 158.98 | 1.58% | 1,596 |
| Dec 17, 2025 | 160.02 | 160.02 | 156.77 | 156.77 | 156.51 | -2.40% | 642 |
| Dec 16, 2025 | 159.54 | 160.62 | 159.54 | 160.62 | 160.35 | -0.49% | 1,586 |
| Dec 15, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.13 | -0.19% | 270 |
| Dec 12, 2025 | 161.77 | 161.77 | 161.71 | 161.71 | 161.44 | -2.08% | 682 |
| Dec 11, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 164.87 | 0.33% | 186 |
| Dec 10, 2025 | 162.14 | 164.61 | 162.04 | 164.61 | 164.34 | 1.34% | 990 |
| Dec 9, 2025 | 162.77 | 163.50 | 162.44 | 162.44 | 162.17 | -0.07% | 1,396 |
| Dec 8, 2025 | 163.31 | 163.31 | 162.56 | 162.56 | 162.29 | -0.79% | 327 |
| Dec 5, 2025 | 163.80 | 163.86 | 163.80 | 163.86 | 163.59 | 0.47% | 647 |
| Dec 4, 2025 | 162.95 | 163.10 | 162.95 | 163.10 | 162.83 | 0.03% | 285 |
| Dec 3, 2025 | 162.29 | 163.04 | 162.29 | 163.04 | 162.77 | 0.57% | 183 |
| Dec 2, 2025 | 162.27 | 162.27 | 162.12 | 162.12 | 161.86 | 0.23% | 622 |
| Dec 1, 2025 | 163.50 | 163.50 | 161.76 | 161.76 | 161.49 | -0.78% | 1,040 |
| Nov 28, 2025 | 163.02 | 163.02 | 163.02 | 163.02 | 162.75 | 0.90% | 15 |
| Nov 26, 2025 | 161.80 | 161.80 | 161.57 | 161.57 | 161.31 | 1.44% | 1,091 |
| Nov 25, 2025 | 155.15 | 159.28 | 155.15 | 159.28 | 159.02 | 1.80% | 487 |
| Nov 24, 2025 | 155.68 | 156.47 | 155.17 | 156.47 | 156.21 | 3.30% | 4,956 |
| Nov 21, 2025 | 149.75 | 152.51 | 149.70 | 151.47 | 151.21 | 1.89% | 750 |
| Nov 20, 2025 | 159.05 | 159.05 | 148.65 | 148.65 | 148.41 | -3.14% | 2,995 |
| Nov 19, 2025 | 154.04 | 154.04 | 152.27 | 153.47 | 153.21 | 0.60% | 2,311 |
| Nov 18, 2025 | 152.88 | 153.45 | 151.33 | 152.55 | 152.30 | -1.46% | 693 |
| Nov 17, 2025 | 158.35 | 158.35 | 154.45 | 154.81 | 154.55 | -1.88% | 958 |
| Nov 14, 2025 | 159.61 | 159.61 | 157.78 | 157.78 | 157.52 | 0.01% | 872 |
| Nov 13, 2025 | 160.00 | 160.00 | 157.77 | 157.77 | 157.51 | -3.33% | 526 |
| Nov 12, 2025 | 163.80 | 163.80 | 163.21 | 163.21 | 162.94 | 0.08% | 1,753 |
| Nov 11, 2025 | 161.68 | 163.09 | 161.67 | 163.09 | 162.82 | 0.23% | 509 |
| Nov 10, 2025 | 161.30 | 163.13 | 161.30 | 162.71 | 162.44 | 3.23% | 765 |
| Nov 7, 2025 | 155.49 | 157.62 | 153.98 | 157.62 | 157.36 | 0.19% | 1,200 |
| Nov 6, 2025 | 159.41 | 159.41 | 157.32 | 157.32 | 157.05 | -2.27% | 1,692 |
| Nov 5, 2025 | 161.20 | 162.14 | 160.97 | 160.97 | 160.70 | 0.73% | 1,031 |
| Nov 4, 2025 | 159.74 | 161.99 | 159.56 | 159.79 | 159.53 | -2.34% | 1,349 |
| Nov 3, 2025 | 163.44 | 163.63 | 163.44 | 163.63 | 163.36 | 0.12% | 455 |
| Oct 31, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 163.17 | 0.63% | 498 |
| Oct 30, 2025 | 164.47 | 164.47 | 162.42 | 162.42 | 162.15 | -1.88% | 1,623 |
| Oct 29, 2025 | 165.53 | 165.53 | 165.53 | 165.53 | 165.26 | -0.21% | 83 |
| Oct 28, 2025 | 165.59 | 165.88 | 164.89 | 165.88 | 165.60 | 0.49% | 7,283 |
| Oct 27, 2025 | 165.06 | 165.06 | 165.06 | 165.06 | 164.79 | 2.37% | 1,407 |
| Oct 24, 2025 | 161.23 | 161.23 | 161.23 | 161.23 | 160.97 | 1.63% | 150 |
| Oct 23, 2025 | 156.49 | 158.65 | 156.49 | 158.65 | 158.38 | 1.22% | 1,042 |
| Oct 22, 2025 | 156.47 | 157.21 | 156.30 | 156.73 | 156.47 | -1.37% | 6,930 |
| Oct 21, 2025 | 159.14 | 159.14 | 158.91 | 158.91 | 158.65 | 0.08% | 7,168 |
| Oct 20, 2025 | 159.24 | 159.24 | 158.78 | 158.78 | 158.52 | 2.11% | 255 |
| Oct 17, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.24 | 1.23% | 454 |
| Oct 16, 2025 | 156.10 | 156.10 | 153.61 | 153.61 | 153.35 | -1.29% | 318 |
| Oct 15, 2025 | 154.01 | 155.62 | 154.01 | 155.62 | 155.36 | 0.68% | 973 |
| Oct 14, 2025 | 151.50 | 156.20 | 151.50 | 154.58 | 154.32 | 0.10% | 2,516 |
| Oct 13, 2025 | 154.42 | 154.42 | 154.42 | 154.42 | 154.16 | 2.68% | 1,200 |