TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.27
+0.06 (0.24%)
Nov 14, 2025, 2:23 PM EST - Market open
TSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.91 | 25.32 | 24.89 | 25.21 | - | - | 78,731 |
| Nov 13, 2025 | 25.51 | 25.53 | 25.12 | 25.21 | 25.21 | -1.41% | 156,442 |
| Nov 12, 2025 | 25.61 | 25.75 | 25.51 | 25.57 | 25.57 | -0.06% | 101,981 |
| Nov 11, 2025 | 25.57 | 25.63 | 25.46 | 25.59 | 25.59 | -0.06% | 92,993 |
| Nov 10, 2025 | 25.41 | 25.60 | 25.33 | 25.60 | 25.60 | 1.39% | 219,745 |
| Nov 7, 2025 | 25.05 | 25.25 | 24.86 | 25.25 | 25.25 | 0.20% | 167,503 |
| Nov 6, 2025 | 25.47 | 25.47 | 25.11 | 25.20 | 25.20 | -1.06% | 176,904 |
| Nov 5, 2025 | 25.46 | 25.59 | 25.35 | 25.47 | 25.47 | 0.32% | 177,878 |
| Nov 4, 2025 | 25.62 | 25.70 | 25.35 | 25.39 | 25.39 | -2.31% | 274,221 |
| Nov 3, 2025 | 26.52 | 26.67 | 25.84 | 25.99 | 25.68 | 0.35% | 396,418 |
| Oct 31, 2025 | 26.05 | 26.05 | 25.80 | 25.90 | 25.59 | 0.19% | 161,928 |
| Oct 30, 2025 | 26.01 | 26.09 | 25.83 | 25.85 | 25.55 | -1.03% | 122,031 |
| Oct 29, 2025 | 26.10 | 26.26 | 25.96 | 26.12 | 25.81 | 0.04% | 169,801 |
| Oct 28, 2025 | 26.10 | 26.17 | 25.98 | 26.11 | 25.80 | 0.31% | 159,440 |
| Oct 27, 2025 | 25.81 | 26.03 | 25.81 | 26.03 | 25.72 | 1.24% | 177,664 |
| Oct 24, 2025 | 25.75 | 25.75 | 25.62 | 25.71 | 25.41 | 0.82% | 80,623 |
| Oct 23, 2025 | 25.43 | 25.54 | 25.35 | 25.50 | 25.20 | 0.73% | 61,639 |
| Oct 22, 2025 | 25.49 | 25.49 | 25.17 | 25.31 | 25.02 | -0.57% | 58,856 |
| Oct 21, 2025 | 25.49 | 25.50 | 25.36 | 25.46 | 25.16 | 0.16% | 93,644 |
| Oct 20, 2025 | 25.19 | 25.49 | 25.19 | 25.42 | 25.12 | 1.15% | 112,664 |
| Oct 17, 2025 | 24.83 | 25.26 | 24.83 | 25.13 | 24.83 | 0.60% | 83,254 |
| Oct 16, 2025 | 25.34 | 25.35 | 24.85 | 24.98 | 24.69 | -0.68% | 42,100 |
| Oct 15, 2025 | 25.32 | 25.36 | 24.98 | 25.15 | 24.85 | -0.04% | 94,443 |
| Oct 14, 2025 | 25.04 | 25.27 | 24.80 | 25.16 | 24.86 | -0.16% | 86,186 |
| Oct 13, 2025 | 25.12 | 25.22 | 25.00 | 25.20 | 24.90 | 1.57% | 81,777 |
| Oct 10, 2025 | 25.49 | 25.56 | 24.76 | 24.81 | 24.52 | -2.67% | 204,232 |
| Oct 9, 2025 | 25.50 | 25.60 | 25.36 | 25.49 | 25.19 | -0.12% | 106,514 |
| Oct 8, 2025 | 25.36 | 25.53 | 25.36 | 25.52 | 25.22 | 0.51% | 108,044 |
| Oct 7, 2025 | 25.56 | 25.58 | 25.32 | 25.39 | 25.09 | -1.59% | 191,145 |
| Oct 6, 2025 | 25.81 | 25.83 | 25.69 | 25.80 | 25.20 | 0.49% | 209,973 |
| Oct 3, 2025 | 25.69 | 25.81 | 25.63 | 25.68 | 25.08 | 0.02% | 134,024 |
| Oct 2, 2025 | 25.69 | 25.70 | 25.56 | 25.67 | 25.07 | -0.04% | 180,439 |
| Oct 1, 2025 | 25.68 | 25.71 | 25.45 | 25.68 | 25.08 | 0.31% | 107,268 |
| Sep 30, 2025 | 25.46 | 25.60 | 25.40 | 25.60 | 25.00 | 0.43% | 134,753 |
| Sep 29, 2025 | 25.58 | 25.60 | 25.40 | 25.49 | 24.90 | 0.43% | 164,866 |
| Sep 26, 2025 | 25.38 | 25.39 | 25.20 | 25.38 | 24.79 | 0.55% | 62,365 |
| Sep 25, 2025 | 25.26 | 25.32 | 25.07 | 25.24 | 24.65 | -0.51% | 99,864 |
| Sep 24, 2025 | 25.50 | 25.50 | 25.27 | 25.37 | 24.78 | -0.24% | 91,161 |
| Sep 23, 2025 | 25.58 | 25.62 | 25.38 | 25.43 | 24.84 | -0.63% | 159,930 |
| Sep 22, 2025 | 25.47 | 25.60 | 25.41 | 25.59 | 24.99 | 0.47% | 89,639 |
| Sep 19, 2025 | 25.42 | 25.49 | 25.29 | 25.47 | 24.88 | 0.51% | 90,894 |
| Sep 18, 2025 | 25.50 | 25.50 | 25.28 | 25.34 | 24.75 | 0.48% | 155,730 |
| Sep 17, 2025 | 25.30 | 25.30 | 25.04 | 25.22 | 24.63 | -0.08% | 96,738 |
| Sep 16, 2025 | 25.27 | 25.31 | 25.15 | 25.24 | 24.65 | 0.20% | 82,714 |
| Sep 15, 2025 | 25.22 | 25.27 | 25.16 | 25.19 | 24.60 | 0.08% | 115,561 |
| Sep 12, 2025 | 25.20 | 25.21 | 25.07 | 25.17 | 24.58 | 0.20% | 86,483 |
| Sep 11, 2025 | 25.00 | 25.17 | 24.97 | 25.12 | 24.53 | 0.64% | 67,388 |
| Sep 10, 2025 | 24.91 | 25.04 | 24.87 | 24.96 | 24.38 | 0.36% | 101,141 |
| Sep 9, 2025 | 24.79 | 24.88 | 24.72 | 24.87 | 24.29 | 0.63% | 152,987 |
| Sep 8, 2025 | 24.70 | 24.82 | 24.70 | 24.72 | 24.14 | 0.10% | 205,537 |