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 |
| Sep 25, 2025 | 152.61 | 153.21 | 152.61 | 153.21 | 153.21 | -0.96% | 311 |
| Sep 24, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.69 | -0.59% | 242 |
| Sep 23, 2025 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | -1.16% | 57 |
| Sep 22, 2025 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0.83% | 56 |
| Sep 19, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | 0.78% | 112 |
| Sep 18, 2025 | 154.88 | 155.06 | 154.58 | 154.94 | 154.94 | 1.21% | 1,790 |
| Sep 17, 2025 | 153.00 | 153.09 | 152.84 | 153.09 | 153.09 | -0.39% | 562 |
| Sep 16, 2025 | 154.00 | 154.00 | 153.56 | 153.69 | 153.69 | -0.15% | 279 |
| Sep 15, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | 0.78% | 94 |
| Sep 12, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | -0.09% | 150 |
| Sep 11, 2025 | 152.32 | 152.88 | 152.32 | 152.88 | 152.88 | 1.60% | 322 |
| Sep 10, 2025 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | 0.54% | 96 |
| Sep 9, 2025 | 148.55 | 149.67 | 148.55 | 149.67 | 149.67 | 0.63% | 818 |
| Sep 8, 2025 | 148.93 | 149.11 | 148.65 | 148.73 | 148.73 | 0.52% | 6,227 |
| Sep 5, 2025 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | -0.81% | 368 |
| Sep 4, 2025 | 147.07 | 149.17 | 147.07 | 149.17 | 149.17 | 1.75% | 444 |
| Sep 3, 2025 | 146.32 | 146.60 | 146.31 | 146.60 | 146.60 | 0.84% | 894 |
| Sep 2, 2025 | 143.31 | 145.39 | 143.31 | 145.39 | 145.39 | -1.35% | 338 |
| Aug 29, 2025 | 148.91 | 148.91 | 147.38 | 147.38 | 147.38 | -1.37% | 191 |
| Aug 28, 2025 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | 0.57% | 106 |
| Aug 27, 2025 | 147.55 | 148.56 | 147.55 | 148.56 | 148.56 | 0.50% | 223 |
| Aug 26, 2025 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | 0.71% | 200 |
| Aug 25, 2025 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | -0.66% | 74 |
| Aug 22, 2025 | 145.06 | 148.27 | 145.06 | 147.75 | 147.75 | 2.96% | 473 |
| Aug 21, 2025 | 143.56 | 144.31 | 143.51 | 143.51 | 143.51 | -1.04% | 717 |
| Aug 20, 2025 | 145.07 | 145.51 | 143.72 | 145.02 | 145.02 | -0.25% | 2,630 |
| Aug 19, 2025 | 146.85 | 146.85 | 145.17 | 145.38 | 145.38 | -1.27% | 669 |
| Aug 18, 2025 | 147.11 | 147.26 | 146.77 | 147.26 | 147.25 | 0.03% | 1,123 |
| Aug 15, 2025 | 147.52 | 147.52 | 147.21 | 147.21 | 147.21 | -0.67% | 939 |
| Aug 14, 2025 | 147.36 | 148.20 | 147.36 | 148.20 | 148.20 | 0.16% | 621 |
| Aug 13, 2025 | 147.87 | 147.96 | 147.87 | 147.96 | 147.96 | 0.62% | 336 |
| Aug 12, 2025 | 146.83 | 147.05 | 146.73 | 147.05 | 147.05 | 2.25% | 284 |
| Aug 11, 2025 | 145.03 | 145.03 | 143.81 | 143.81 | 143.80 | -0.54% | 580 |
| Aug 8, 2025 | 143.89 | 144.86 | 143.89 | 144.59 | 144.58 | 1.62% | 598 |
| Aug 7, 2025 | 143.25 | 143.25 | 142.22 | 142.28 | 142.28 | -0.29% | 2,713 |
| Aug 6, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.40% | 206 |
| Aug 5, 2025 | 141.60 | 141.60 | 140.73 | 140.73 | 140.73 | -0.99% | 270 |
| Aug 4, 2025 | 140.59 | 142.13 | 140.59 | 142.13 | 142.13 | 2.88% | 628 |
| Aug 1, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -3.11% | 87 |
| Jul 31, 2025 | 144.56 | 145.35 | 142.58 | 142.58 | 142.58 | -0.76% | 998 |
| Jul 30, 2025 | 143.32 | 143.68 | 143.32 | 143.68 | 143.68 | -0.24% | 492 |
| Jul 29, 2025 | 144.30 | 144.33 | 144.02 | 144.03 | 144.03 | -0.61% | 886 |
| Jul 28, 2025 | 144.87 | 144.91 | 144.78 | 144.91 | 144.91 | -0.07% | 654 |
| Jul 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.65% | 158 |
| Jul 24, 2025 | 144.45 | 144.45 | 143.95 | 144.06 | 144.06 | 0.33% | 585 |
| Jul 23, 2025 | 142.23 | 143.67 | 142.23 | 143.58 | 143.58 | 1.28% | 1,578 |
| Jul 22, 2025 | 141.98 | 141.98 | 140.53 | 141.78 | 141.77 | 0.24% | 9,086 |
| Jul 21, 2025 | 142.72 | 142.72 | 141.43 | 141.43 | 141.43 | 0.29% | 1,320 |
| Jul 18, 2025 | 141.49 | 141.49 | 141.02 | 141.02 | 141.02 | -0.18% | 657 |
| Jul 17, 2025 | 140.16 | 141.28 | 140.16 | 141.28 | 141.28 | 1.18% | 9,047 |