MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYQ — Tradr 2X Long SPY Quarterly ETF
NasdaqTradr 2X Long SPY Quarterly ETF
$199.06
-0.97(-0.48%)
- O
- 198.20
- H
- 199.52
- L
- 198.20
- V
- 851.93
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$199.06
Period Return+79.33%
Period High$200.95
Period Low$107.15
Avg Daily Volume5.2K
Total Trading Days365
SPYQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $198.20 | $199.52 | $198.20 | $199.06 | $-0.97 | -0.48% | 852 | $199.09 | $198.20 $199.52 |
| Oct 6, 2026 | $200.95 | $200.95 | $200.03 | $200.03 | +$2.30 | +1.16% | 235 | $200.48 | $200.03 $200.95 |
| Oct 5, 2026 | $197.72 | $197.72 | $197.72 | $197.72 | +$2.41 | +1.23% | 279 | $196.91 | $197.72 $197.72 |
| Oct 2, 2026 | $195.32 | $195.32 | $195.32 | $195.32 | +$2.82 | +1.47% | 39 | $195.50 | $195.32 $195.32 |
| Oct 1, 2026 | $192.50 | $192.50 | $192.50 | $192.50 | +$0.17 | +0.09% | 389 | $191.96 | $192.50 $192.50 |
| Sep 30, 2026 | $192.33 | $192.33 | $192.33 | $192.33 | $-0.39 | -0.20% | 26 | $193.33 | $192.33 $192.33 |
| Sep 29, 2026 | $192.37 | $192.72 | $191.83 | $192.72 | $-0.54 | -0.28% | 748 | $192.15 | $191.83 $192.72 |
| Sep 28, 2026 | $194.90 | $194.95 | $193.26 | $193.26 | $-2.99 | -1.53% | 630 | $194.87 | $193.26 $194.95 |
| Sep 25, 2026 | $196.26 | $196.26 | $196.26 | $196.26 | +$1.87 | +0.96% | 32 | $195.52 | $196.26 $196.26 |
| Sep 24, 2026 | $194.39 | $194.39 | $194.39 | $194.39 | +$0.04 | +0.02% | 57 | $193.63 | $194.39 $194.39 |
| Sep 23, 2026 | $195.77 | $195.78 | $194.35 | $194.35 | $-3.09 | -1.56% | 277 | $195.79 | $194.35 $195.78 |
| Sep 22, 2026 | $197.44 | $197.44 | $197.44 | $197.44 | $-0.11 | -0.06% | 112 | $197.41 | $197.44 $197.44 |
| Sep 21, 2026 | $197.38 | $197.55 | $197.38 | $197.55 | +$5.81 | +3.03% | 629 | $194.88 | $197.38 $197.55 |
| Sep 18, 2026 | $191.74 | $191.74 | $191.74 | $191.74 | +$0.33 | +0.17% | 81 | $191.41 | $191.74 $191.74 |
| Sep 17, 2026 | $190.95 | $191.40 | $190.95 | $191.40 | +$4.33 | +2.32% | 286 | $191.21 | $190.95 $191.40 |
| Sep 16, 2026 | $189.24 | $189.74 | $187.07 | $187.07 | $-1.45 | -0.77% | 610 | $189.32 | $187.07 $189.74 |
| Sep 15, 2026 | $190.26 | $190.26 | $188.52 | $188.52 | $-2.19 | -1.15% | 1,405 | $190.03 | $188.52 $190.26 |
| Sep 14, 2026 | $189.43 | $191.30 | $189.30 | $190.70 | $-1.88 | -0.97% | 21,430 | $191.02 | $189.30 $191.30 |
| Sep 11, 2026 | $193.11 | $193.11 | $192.58 | $192.58 | +$3.17 | +1.67% | 405 | $192.97 | $192.58 $193.11 |
| Sep 10, 2026 | $189.06 | $189.43 | $189.06 | $189.41 | $-2.20 | -1.15% | 625 | $189.27 | $189.06 $189.43 |
| Sep 9, 2026 | $192.43 | $192.43 | $191.61 | $191.61 | $-1.76 | -0.91% | 358 | $192.15 | $191.61 $192.43 |
| Sep 8, 2026 | $195.20 | $195.20 | $193.37 | $193.37 | $-2.29 | -1.17% | 2,764 | $194.84 | $193.37 $195.20 |
| Sep 4, 2026 | $196.69 | $196.69 | $195.67 | $195.67 | $-1.48 | -0.75% | 504 | $196.32 | $195.67 $196.69 |
| Sep 3, 2026 | $194.83 | $197.14 | $194.56 | $197.14 | +$3.81 | +1.97% | 3,097 | $195.14 | $194.56 $197.14 |
| Sep 2, 2026 | $192.17 | $193.47 | $192.16 | $193.33 | +$1.80 | +0.94% | 1,384 | $193.26 | $192.16 $193.47 |
| Sep 1, 2026 | $191.85 | $191.85 | $191.53 | $191.53 | $-3.14 | -1.61% | 240 | $191.92 | $191.53 $191.85 |
| Aug 31, 2026 | $193.98 | $194.66 | $193.60 | $194.66 | $-1.11 | -0.57% | 620 | $193.89 | $193.60 $194.66 |
| Aug 28, 2026 | $197.14 | $197.14 | $195.77 | $195.77 | $-0.85 | -0.43% | 370 | $197.11 | $195.77 $197.14 |
| Aug 27, 2026 | $196.62 | $196.62 | $196.62 | $196.62 | +$2.59 | +1.33% | 61 | $195.98 | $196.62 $196.62 |
| Aug 26, 2026 | $194.21 | $194.21 | $194.03 | $194.03 | $-0.14 | -0.07% | 143 | $194.47 | $194.03 $194.21 |