Skip to main content
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
23.48
+0.09 (0.38%)
At close: Apr 1, 2025, 4:00 PM
23.55
+0.07 (0.30%)
After-hours: Apr 1, 2025, 7:41 PM EDT

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202523.4623.5123.1523.4823.480.38%22,123
Mar 31, 202523.1323.3922.8323.3923.390.60%21,846
Mar 28, 202523.6523.6823.2123.2523.25-1.90%29,656
Mar 27, 202523.7123.8423.6023.7023.70-0.29%18,704
Mar 26, 202523.8824.0523.6223.7723.77-0.96%29,696
Mar 25, 202523.9824.0623.8724.0024.000.08%46,580
Mar 24, 202523.6523.9823.6523.9823.981.78%44,230
Mar 21, 202523.4923.5623.2323.5623.560.21%14,336
Mar 20, 202523.6023.6923.4323.5123.51-0.51%37,514
Mar 19, 202523.5423.6823.3123.6323.631.29%17,574
Mar 18, 202523.4323.4323.2323.3323.33-1.14%111,320
Mar 17, 202523.5323.6623.3923.6023.600.64%28,270
Mar 14, 202523.1023.4523.0723.4523.452.13%18,005
Mar 13, 202523.3723.3722.8122.9622.96-1.33%34,188
Mar 12, 202523.3923.3923.0323.2723.271.00%51,696
Mar 11, 202523.2123.3522.9123.0423.04-1.20%36,795
Mar 10, 202523.7123.7123.0923.3223.32-2.59%46,100
Mar 7, 202523.8323.9623.4923.9423.940.67%302,801
Mar 6, 202524.0024.0823.6323.7823.78-1.65%43,725
Mar 5, 202523.9724.2523.7924.1824.180.12%33,586
Mar 4, 202524.3724.5323.9624.1523.86-1.63%83,295
Mar 3, 202524.9525.1424.4224.5524.26-1.48%56,249
Feb 28, 202524.6025.0324.5024.9224.621.22%57,628
Feb 27, 202524.9125.0924.6024.6224.33-1.60%20,040
Feb 26, 202525.0725.1924.8925.0224.720.12%10,344
Feb 25, 202525.1125.1124.7724.9924.69-0.24%17,601
Feb 24, 202525.2325.3625.0525.0524.75-0.71%18,602
Feb 21, 202525.7925.7925.1425.2324.93-2.02%49,028
Feb 20, 202525.8025.8025.6025.7525.44-0.31%14,640
Feb 19, 202525.7925.8525.5925.8325.520.47%16,293
Feb 18, 202525.8925.8925.4725.7125.410.23%29,015
Feb 14, 202525.7325.7425.5625.6525.35-0.04%13,861
Feb 13, 202525.4325.6625.4025.6625.361.22%8,069
Feb 12, 202525.3125.4025.2025.3525.05-0.39%21,133
Feb 11, 202525.4525.7225.3125.4525.150.08%25,284
Feb 10, 202525.5625.5625.3425.4325.130.59%13,676
Feb 7, 202525.4525.5725.2525.2824.98-0.75%16,252
Feb 6, 202525.6725.6725.3525.4725.170.28%22,696
Feb 5, 202525.4425.4425.1825.4025.10-0.70%12,755
Feb 4, 202525.6025.6025.3925.5824.980.69%28,065
Feb 3, 202525.3525.5025.1025.4024.81-0.61%21,605
Jan 31, 202525.7525.8825.5225.5624.96-0.47%10,085
Jan 30, 202525.8225.8225.5025.6825.080.47%11,028
Jan 29, 202525.6225.6225.5025.5624.96-0.16%11,481
Jan 28, 202525.4025.6825.4025.6025.000.87%34,372
Jan 27, 202525.4525.4625.1825.3824.79-1.82%30,223
Jan 24, 202525.9225.9625.8025.8525.25-0.27%5,865
Jan 23, 202525.8025.9225.7125.9225.320.50%14,431
Jan 22, 202525.9425.9425.7025.7925.190.62%13,622
Jan 21, 202525.2325.6325.2325.6325.030.94%32,287