Skip to main content
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.52
+0.25 (0.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.3025.7525.1225.5225.520.98%13,851
Dec 19, 202425.4925.4925.2625.2725.27-0.04%10,534
Dec 18, 202426.0626.0825.2825.2825.28-2.92%39,501
Dec 17, 202426.1526.1525.8826.0426.04-0.34%22,823
Dec 16, 202426.1526.1726.0726.1326.130.50%47,688
Dec 13, 202426.0526.1525.9826.0026.00-0.12%8,440
Dec 12, 202426.1126.1326.0026.0326.03-0.50%5,203
Dec 11, 202426.0526.1726.0526.1626.161.04%3,745
Dec 10, 202426.0126.0725.8925.8925.89-0.54%19,131
Dec 9, 202426.2426.2425.9526.0326.03-0.42%11,376
Dec 6, 202426.1726.1726.1026.1426.14-0.04%12,155
Dec 5, 202426.1426.1726.0526.1526.150.19%24,054
Dec 4, 202426.0426.1026.0026.1026.10-0.68%10,704
Dec 3, 202426.0126.3326.0126.2825.99-0.06%38,440
Dec 2, 202426.4926.4926.2126.3026.00-0.09%23,447
Nov 29, 202426.1226.3226.1226.3226.030.84%7,426
Nov 27, 202426.0926.1026.0826.1025.81-0.11%1,966
Nov 26, 202426.0226.1426.0226.1325.840.56%12,515
Nov 25, 202426.0326.1125.9325.9925.700.17%14,794
Nov 22, 202425.9026.0125.8525.9425.650.31%10,237
Nov 21, 202425.8225.8625.5625.8625.570.28%5,622
Nov 20, 202425.9425.9425.6425.7925.500.23%10,429
Nov 19, 202425.5225.7925.4925.7325.440.27%6,165
Nov 18, 202425.5225.6925.5125.6625.370.54%8,718
Nov 15, 202425.9125.9125.4525.5225.24-1.58%18,909
Nov 14, 202426.2326.2325.9225.9325.64-1.37%7,662
Nov 13, 202425.8626.2925.8626.2926.000.44%6,789
Nov 12, 202426.2926.3226.0826.1725.88-0.40%12,294
Nov 11, 202426.1026.9626.1026.2825.991.05%8,969
Nov 8, 202426.0026.1025.9226.0125.720.34%8,697
Nov 7, 202425.8725.9725.7925.9225.630.53%19,581
Nov 6, 202425.6425.8225.6025.7825.501.52%6,083
Nov 5, 202425.2625.4325.2625.4024.850.91%12,005
Nov 4, 202425.3725.4225.0525.1724.63-0.12%21,394
Nov 1, 202425.3025.7925.2025.2024.660.02%7,021
Oct 31, 202425.5526.1425.0625.1924.65-1.30%13,381
Oct 30, 202425.4625.8025.4625.5324.98-0.29%7,167
Oct 29, 202425.5025.6725.3925.6025.050.19%13,707
Oct 28, 202425.8325.8325.5025.5525.000.21%12,548
Oct 25, 202426.3526.3525.4225.5024.95-0.84%14,117
Oct 24, 202425.7025.9325.6525.7225.160.40%9,138
Oct 23, 202426.3826.3925.5025.6125.06-0.07%13,850
Oct 22, 202425.7426.0625.5525.6325.08-1.08%8,072
Oct 21, 202425.6826.0925.6225.9125.350.83%14,600
Oct 18, 202425.7125.7125.6525.7025.140.35%1,001
Oct 17, 202425.6525.6525.6125.6125.06-0.12%3,796
Oct 16, 202425.5925.6725.5525.6425.09-0.26%2,549
Oct 15, 202425.5625.7125.4125.7125.15-0.35%4,581
Oct 14, 202425.7725.8025.7625.8025.240.33%5,417
Oct 11, 202425.2325.7125.2325.7125.160.74%2,431
Oct 10, 202425.5625.6225.2925.5324.970.41%3,060
Oct 9, 202425.3325.7125.0025.4224.870.53%91,938
Oct 8, 202425.2725.4825.2725.2924.740.97%680
Oct 7, 202425.3525.3525.0525.0524.50-0.81%7,920
Oct 4, 202425.2225.2625.0825.2524.700.94%5,389
Oct 3, 202425.0925.0924.9525.0224.47-1.34%1,403
Oct 2, 202425.3525.4025.3425.3624.52-0.17%897
Oct 1, 202425.3325.4525.2725.4024.56-0.83%888
Sep 30, 202425.4325.6125.3125.6124.760.52%1,367
Sep 27, 202425.5825.5925.4825.4824.64-0.08%799
Sep 26, 202425.5725.5725.4525.5024.660.53%1,114
Sep 25, 202425.4725.4925.3625.3624.53-0.18%3,907
Sep 24, 202425.4125.4125.4125.4124.570.13%171
Sep 23, 202425.5125.5125.3525.3824.540.44%2,455
Sep 20, 202425.4425.4425.2525.2724.43-0.16%1,138
Sep 19, 202425.4925.4925.2425.3124.470.80%2,315
Sep 18, 202424.9326.0124.9325.1124.280.73%3,223
Sep 17, 202425.0625.1224.9124.9224.100.01%2,790
Sep 16, 202424.9324.9324.8924.9224.100.07%3,307
Sep 13, 202424.8624.9624.8624.9024.080.53%8,735
Sep 12, 202424.6224.7824.5724.7723.950.58%8,811
Sep 11, 202424.5224.6324.0824.6323.811.15%4,313
Sep 10, 202424.4724.4724.2724.3523.540.53%2,869
Sep 9, 202424.1924.2724.1924.2223.420.99%844
Sep 6, 202424.4024.4023.9823.9823.19-1.39%1,237
Sep 5, 202424.5124.5124.3024.3223.52-0.34%6,345
Sep 4, 202424.4224.5224.4024.4023.60-0.49%1,182
Sep 3, 202424.7024.7024.4624.5223.71-1.96%44,100
Aug 30, 202425.0125.0125.0125.0124.181.21%49
Aug 29, 202424.9724.9724.7124.7123.90-0.02%1,647
Aug 28, 202424.6524.7224.6424.7223.90-0.52%414
Aug 27, 202424.8424.8524.7324.8524.03-0.30%5,551
Aug 26, 202424.8524.9224.8324.9224.100.08%7,442
Aug 23, 202424.7625.1524.7124.9024.081.43%4,503
Aug 22, 202425.5425.5424.5324.5523.74-1.10%18,468
Aug 21, 202424.8524.9224.7824.8224.000.23%3,278
Aug 20, 202424.8224.8224.7424.7623.950.12%6,060
Aug 19, 202424.6625.0724.6424.7423.920.93%15,462
Aug 16, 202424.4024.5124.3624.5123.700.30%1,673