Gotham Enhanced 500 ETF (GSPY)
NYSEARCA: GSPY · Real-Time Price · USD
32.15
-0.04 (-0.12%)
At close: May 30, 2025, 4:00 PM
32.15
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
GSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.06 | 32.06 | 32.06 | 32.12 | - | -0.22% | 584 |
| May 29, 2025 | 32.26 | 32.28 | 32.16 | 32.19 | 32.19 | 0.34% | 5,718 |
| May 28, 2025 | 32.26 | 32.28 | 32.05 | 32.08 | 32.08 | -0.47% | 15,690 |
| May 27, 2025 | 32.05 | 32.26 | 32.05 | 32.23 | 32.23 | 1.90% | 2,583 |
| May 23, 2025 | 31.53 | 31.75 | 31.51 | 31.63 | 31.63 | -0.72% | 13,616 |
| May 22, 2025 | 31.97 | 32.03 | 31.85 | 31.86 | 31.86 | -0.06% | 7,130 |
| May 21, 2025 | 32.24 | 32.33 | 31.88 | 31.88 | 31.88 | -1.49% | 5,632 |
| May 20, 2025 | 32.41 | 32.45 | 32.24 | 32.36 | 32.36 | -0.35% | 21,864 |
| May 19, 2025 | 32.17 | 32.48 | 32.14 | 32.48 | 32.48 | 0.14% | 13,549 |
| May 16, 2025 | 32.18 | 32.43 | 32.18 | 32.43 | 32.43 | 0.84% | 8,792 |
| May 15, 2025 | 31.96 | 32.19 | 31.96 | 32.16 | 32.16 | 0.16% | 13,976 |
| May 14, 2025 | 32.10 | 32.16 | 32.06 | 32.11 | 32.11 | - | 25,560 |
| May 13, 2025 | 31.98 | 32.20 | 31.98 | 32.11 | 32.11 | 0.62% | 31,037 |
| May 12, 2025 | 31.81 | 31.91 | 31.81 | 31.91 | 31.91 | 3.41% | 3,737 |
| May 9, 2025 | 31.04 | 31.04 | 30.83 | 30.86 | 30.86 | -0.24% | 2,427 |
| May 8, 2025 | 30.79 | 31.14 | 30.79 | 30.94 | 30.94 | 0.67% | 4,329 |
| May 7, 2025 | 30.63 | 30.78 | 30.52 | 30.73 | 30.73 | 0.35% | 8,890 |
| May 6, 2025 | 30.56 | 30.72 | 30.54 | 30.62 | 30.62 | -0.54% | 8,383 |
| May 5, 2025 | 30.77 | 30.93 | 30.77 | 30.79 | 30.79 | -0.60% | 8,080 |
| May 2, 2025 | 30.92 | 31.02 | 30.80 | 30.98 | 30.98 | 1.32% | 3,234 |
| May 1, 2025 | 30.62 | 30.73 | 30.57 | 30.57 | 30.57 | 0.79% | 4,404 |
| Apr 30, 2025 | 29.69 | 30.33 | 29.64 | 30.33 | 30.33 | 0.17% | 7,778 |
| Apr 29, 2025 | 30.04 | 30.30 | 30.04 | 30.28 | 30.28 | 0.39% | 12,525 |
| Apr 28, 2025 | 30.17 | 30.17 | 29.83 | 30.16 | 30.16 | 0.28% | 23,335 |
| Apr 25, 2025 | 29.79 | 30.08 | 29.79 | 30.08 | 30.08 | 0.41% | 2,523 |
| Apr 24, 2025 | 29.32 | 29.96 | 29.32 | 29.96 | 29.96 | 1.79% | 11,615 |
| Apr 23, 2025 | 29.81 | 29.91 | 29.43 | 29.43 | 29.43 | 1.69% | 3,941 |
| Apr 22, 2025 | 28.60 | 28.98 | 28.60 | 28.94 | 28.94 | 2.48% | 11,227 |
| Apr 21, 2025 | 28.33 | 28.33 | 27.99 | 28.24 | 28.24 | -2.15% | 2,683 |
| Apr 17, 2025 | 28.90 | 29.09 | 28.84 | 28.86 | 28.86 | 0.18% | 12,183 |
| Apr 16, 2025 | 29.11 | 29.11 | 28.54 | 28.81 | 28.81 | -2.21% | 9,682 |
| Apr 15, 2025 | 29.75 | 29.75 | 29.46 | 29.46 | 29.46 | -0.27% | 2,501 |
| Apr 14, 2025 | 29.76 | 29.78 | 29.43 | 29.54 | 29.54 | 0.67% | 2,174 |
| Apr 11, 2025 | 28.83 | 29.36 | 28.76 | 29.35 | 29.35 | 1.84% | 1,635 |
| Apr 10, 2025 | 29.07 | 29.07 | 28.45 | 28.82 | 28.82 | -3.37% | 1,646 |
| Apr 9, 2025 | 27.44 | 29.88 | 27.27 | 29.82 | 29.82 | 9.39% | 6,629 |
| Apr 8, 2025 | 28.77 | 28.83 | 26.93 | 27.26 | 27.26 | -1.76% | 11,932 |
| Apr 7, 2025 | 26.80 | 28.69 | 26.80 | 27.75 | 27.75 | -0.24% | 10,243 |
| Apr 4, 2025 | 28.51 | 28.53 | 27.82 | 27.82 | 27.82 | -5.79% | 5,946 |
| Apr 3, 2025 | 30.05 | 30.05 | 29.52 | 29.52 | 29.52 | -5.11% | 33,577 |
| Apr 2, 2025 | 30.79 | 31.11 | 30.79 | 31.11 | 31.11 | 0.72% | 523 |
| Apr 1, 2025 | 30.64 | 30.89 | 30.53 | 30.89 | 30.89 | 0.46% | 4,408 |
| Mar 31, 2025 | 30.13 | 30.78 | 30.13 | 30.75 | 30.75 | 0.43% | 5,378 |
| Mar 28, 2025 | 31.00 | 31.00 | 30.60 | 30.62 | 30.62 | -2.03% | 1,669 |
| Mar 27, 2025 | 31.31 | 31.31 | 31.23 | 31.25 | 31.25 | -0.32% | 3,468 |
| Mar 26, 2025 | 31.44 | 31.44 | 31.27 | 31.35 | 31.35 | -0.91% | 3,405 |
| Mar 25, 2025 | 31.67 | 31.67 | 31.62 | 31.64 | 31.64 | 0.14% | 1,814 |
| Mar 24, 2025 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 1.72% | 2,292 |
| Mar 21, 2025 | 30.73 | 31.06 | 30.73 | 31.06 | 31.06 | - | 1,060 |
| Mar 20, 2025 | 31.23 | 31.27 | 31.00 | 31.06 | 31.06 | -0.19% | 3,161 |