Skip to main content
logo
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.70
+0.14 (0.55%)
At close: Nov 28, 2025, 1:00 PM EST
25.88
+0.18 (0.70%)
After-hours: Nov 28, 2025, 4:56 PM EST

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202525.6125.7025.5125.7025.700.55%178,002
Nov 26, 202525.4525.6425.4325.5625.560.63%131,229
Nov 25, 202525.2225.4024.9925.4025.400.99%81,866
Nov 24, 202524.9025.2024.8525.1525.151.74%133,072
Nov 21, 202524.5724.9424.4524.7224.720.98%102,569
Nov 20, 202525.0125.3524.4824.4824.48-1.65%166,637
Nov 19, 202524.8925.0524.7024.8924.890.57%225,364
Nov 18, 202524.8124.9424.6124.7524.75-1.00%140,160
Nov 17, 202525.1625.2524.8625.0025.00-0.68%217,332
Nov 14, 202524.9125.3224.8925.1725.17-0.16%112,461
Nov 13, 202525.5125.5325.1225.2125.21-1.41%156,442
Nov 12, 202525.6125.7525.5125.5725.57-0.06%101,981
Nov 11, 202525.5725.6325.4625.5925.59-0.06%92,993
Nov 10, 202525.4125.6025.3325.6025.601.39%219,745
Nov 7, 202525.0525.2524.8625.2525.250.20%167,503
Nov 6, 202525.4725.4725.1125.2025.20-1.06%176,904
Nov 5, 202525.4625.5925.3525.4725.470.32%180,455
Nov 4, 202525.6225.7025.3525.3925.39-2.31%274,221
Nov 3, 202526.5226.6725.8425.9925.690.35%396,418
Oct 31, 202526.0526.0525.8025.9025.600.19%161,928
Oct 30, 202526.0126.0925.8325.8525.55-1.03%122,031
Oct 29, 202526.1026.2625.9626.1225.820.04%169,801
Oct 28, 202526.1026.1725.9826.1125.810.31%159,440
Oct 27, 202525.8126.0325.8126.0325.731.24%177,664
Oct 24, 202525.7525.7525.6225.7125.410.82%80,623
Oct 23, 202525.4325.5425.3525.5025.200.73%61,639
Oct 22, 202525.4925.4925.1725.3125.02-0.57%58,856
Oct 21, 202525.4925.5025.3625.4625.160.16%93,644
Oct 20, 202525.1925.4925.1925.4225.121.15%112,664
Oct 17, 202524.8325.2624.8325.1324.840.60%83,254
Oct 16, 202525.3425.3524.8524.9824.69-0.68%42,100
Oct 15, 202525.3225.3624.9825.1524.86-0.04%94,443
Oct 14, 202525.0425.2724.8025.1624.87-0.16%86,186
Oct 13, 202525.1225.2225.0025.2024.911.57%81,777
Oct 10, 202525.4925.5624.7624.8124.52-2.67%204,232
Oct 9, 202525.5025.6025.3625.4925.19-0.12%106,514
Oct 8, 202525.3625.5325.3625.5225.220.51%108,044
Oct 7, 202525.5625.5825.3225.3925.09-1.59%191,145
Oct 6, 202525.8125.8325.6925.8025.200.49%209,973
Oct 3, 202525.6925.8125.6325.6825.080.02%134,024
Oct 2, 202525.6925.7025.5625.6725.08-0.04%180,439
Oct 1, 202525.6825.7125.4525.6825.090.31%107,268
Sep 30, 202525.4625.6025.4025.6025.010.43%134,753
Sep 29, 202525.5825.6025.4025.4924.900.43%164,866
Sep 26, 202525.3825.3925.2025.3824.790.55%62,365
Sep 25, 202525.2625.3225.0725.2424.66-0.51%99,864
Sep 24, 202525.5025.5025.2725.3724.78-0.24%91,161
Sep 23, 202525.5825.6225.3825.4324.84-0.63%159,930
Sep 22, 202525.4725.6025.4125.5925.000.47%89,639
Sep 19, 202525.4225.4925.2925.4724.880.51%90,894