TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.47
+0.11 (0.43%)
At close: Oct 28, 2026, 4:00 PM EDT
25.45
-0.02 (-0.08%)
Pre-market: Oct 29, 2026, 7:07 AM EDT
TSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 25.38 | 25.47 | 25.35 | 25.47 | 25.47 | 0.43% | 153,722 |
| Oct 27, 2026 | 25.30 | 25.41 | 25.22 | 25.36 | 25.36 | 0.52% | 478,276 |
| Oct 26, 2026 | 25.34 | 25.34 | 25.06 | 25.23 | 25.23 | 0.68% | 516,375 |
| Oct 23, 2026 | 25.07 | 25.16 | 25.01 | 25.06 | 25.06 | -0.36% | 234,407 |
| Oct 22, 2026 | 25.26 | 25.29 | 25.09 | 25.15 | 25.15 | -1.30% | 311,110 |
| Oct 21, 2026 | 25.37 | 25.51 | 25.31 | 25.48 | 25.48 | 0.63% | 232,054 |
| Oct 20, 2026 | 25.25 | 25.41 | 25.18 | 25.32 | 25.32 | 0.24% | 458,284 |
| Oct 19, 2026 | 25.23 | 25.37 | 25.21 | 25.26 | 25.26 | 0.56% | 267,339 |
| Oct 16, 2026 | 25.51 | 25.51 | 25.04 | 25.12 | 25.12 | -1.10% | 366,746 |
| Oct 15, 2026 | 25.22 | 25.41 | 25.14 | 25.40 | 25.40 | 0.28% | 213,871 |
| Oct 14, 2026 | 25.54 | 25.55 | 25.23 | 25.33 | 25.33 | -1.02% | 212,710 |
| Oct 13, 2026 | 25.61 | 25.61 | 25.51 | 25.59 | 25.59 | 0.12% | 125,130 |
| Oct 12, 2026 | 25.61 | 25.63 | 25.53 | 25.56 | 25.56 | -0.04% | 203,561 |
| Oct 9, 2026 | 25.53 | 25.60 | 25.49 | 25.57 | 25.57 | 0.43% | 315,414 |
| Oct 8, 2026 | 25.51 | 25.52 | 25.33 | 25.46 | 25.46 | -0.27% | 273,437 |
| Oct 7, 2026 | 25.52 | 25.56 | 25.43 | 25.53 | 25.53 | -0.31% | 295,389 |
| Oct 6, 2026 | 25.57 | 25.70 | 25.55 | 25.61 | 25.61 | 0.46% | 427,257 |
| Oct 5, 2026 | 25.55 | 25.79 | 25.55 | 25.79 | 25.49 | 0.98% | 597,633 |
| Oct 2, 2026 | 25.60 | 25.68 | 25.51 | 25.54 | 25.25 | 0.63% | 533,406 |
| Oct 1, 2026 | 25.43 | 25.47 | 25.23 | 25.38 | 25.09 | 0.12% | 272,942 |
| Sep 30, 2026 | 25.49 | 25.57 | 25.35 | 25.35 | 25.06 | -0.12% | 422,978 |
| Sep 29, 2026 | 25.50 | 25.50 | 25.32 | 25.38 | 25.09 | -0.12% | 304,593 |
| Sep 28, 2026 | 25.50 | 25.54 | 25.36 | 25.41 | 25.12 | -0.82% | 373,896 |
| Sep 25, 2026 | 25.54 | 25.63 | 25.45 | 25.62 | 25.33 | 0.55% | 212,203 |
| Sep 24, 2026 | 25.38 | 25.52 | 25.34 | 25.48 | 25.19 | - | 323,302 |
| Sep 23, 2026 | 25.69 | 25.69 | 25.45 | 25.48 | 25.19 | -0.86% | 339,823 |
| Sep 22, 2026 | 25.72 | 25.73 | 25.63 | 25.70 | 25.40 | 0.08% | 342,009 |
| Sep 21, 2026 | 25.50 | 25.73 | 25.41 | 25.68 | 25.38 | 1.42% | 391,464 |
| Sep 18, 2026 | 25.32 | 25.32 | 25.19 | 25.32 | 25.03 | 0.16% | 334,530 |
| Sep 17, 2026 | 25.31 | 25.35 | 25.18 | 25.28 | 24.99 | 1.20% | 278,122 |
| Sep 16, 2026 | 25.18 | 25.20 | 24.83 | 24.98 | 24.69 | -0.40% | 348,317 |
| Sep 15, 2026 | 25.21 | 25.24 | 25.04 | 25.08 | 24.79 | -0.44% | 264,338 |
| Sep 14, 2026 | 25.18 | 25.27 | 25.10 | 25.19 | 24.90 | -0.36% | 378,837 |
| Sep 11, 2026 | 25.27 | 25.36 | 25.26 | 25.28 | 24.99 | 0.88% | 86,696 |
| Sep 10, 2026 | 25.11 | 25.13 | 25.02 | 25.06 | 24.77 | -0.71% | 197,092 |
| Sep 9, 2026 | 25.26 | 25.28 | 25.17 | 25.24 | 24.95 | -0.43% | 299,110 |
| Sep 8, 2026 | 25.45 | 25.45 | 25.31 | 25.35 | 25.06 | -0.47% | 276,386 |
| Sep 4, 2026 | 25.52 | 25.58 | 25.41 | 25.47 | 25.18 | -0.31% | 237,696 |
| Sep 3, 2026 | 25.36 | 25.58 | 25.36 | 25.55 | 25.26 | 1.03% | 257,372 |
| Sep 2, 2026 | 25.20 | 25.34 | 25.19 | 25.29 | 25.00 | 0.52% | 357,660 |
| Sep 1, 2026 | 25.24 | 25.28 | 25.12 | 25.16 | 24.87 | -0.85% | 224,913 |
| Aug 31, 2026 | 25.68 | 25.69 | 25.59 | 25.67 | 25.08 | -0.35% | 318,218 |
| Aug 28, 2026 | 25.85 | 25.93 | 25.70 | 25.76 | 25.17 | -0.11% | 317,520 |
| Aug 27, 2026 | 25.63 | 25.83 | 25.63 | 25.79 | 25.20 | 0.62% | 224,676 |
| Aug 26, 2026 | 25.61 | 25.66 | 25.56 | 25.63 | 25.04 | 0.10% | 162,026 |
| Aug 25, 2026 | 25.63 | 25.64 | 25.52 | 25.61 | 25.02 | 0.22% | 177,160 |
| Aug 24, 2026 | 25.58 | 25.58 | 25.46 | 25.55 | 24.97 | -0.20% | 155,725 |
| Aug 21, 2026 | 25.55 | 25.66 | 25.54 | 25.60 | 25.02 | 0.48% | 127,347 |
| Aug 20, 2026 | 25.59 | 25.65 | 25.46 | 25.48 | 24.90 | -0.62% | 254,608 |
| Aug 19, 2026 | 25.74 | 25.80 | 25.64 | 25.64 | 25.05 | -0.10% | 137,189 |