Skip to main content
logo
TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.70
-0.10 (-0.39%)
At close: Aug 5, 2026, 4:00 PM EDT
25.84
+0.14 (0.56%)
After-hours: Aug 5, 2026, 7:34 PM EDT

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202625.8725.9025.6925.7025.70-0.39%337,325
Aug 4, 202625.5625.9025.5125.8025.801.46%310,317
Aug 3, 202625.3725.7625.3725.7325.431.41%295,959
Jul 31, 202625.3625.4025.0225.3725.080.53%316,897
Jul 30, 202625.1025.2424.9525.2424.952.02%199,634
Jul 29, 202625.2125.2324.7424.7424.45-2.02%459,432
Jul 28, 202625.1925.2525.0125.2524.960.56%366,174
Jul 27, 202625.2625.3224.9825.1124.820.17%133,997
Jul 24, 202625.1325.2925.0225.0724.77-0.29%146,451
Jul 23, 202625.2025.2224.9425.1424.85-0.98%121,980
Jul 22, 202625.4425.4725.3525.3925.09-0.02%107,615
Jul 21, 202625.2525.4125.2525.4025.100.73%77,048
Jul 20, 202625.3025.4225.1525.2124.92-0.12%137,246
Jul 17, 202625.2425.3725.1325.2424.95-0.98%159,991
Jul 16, 202625.5725.5925.3625.4925.19-0.55%116,132
Jul 15, 202625.6325.6425.4625.6325.330.43%126,651
Jul 14, 202625.6325.6325.4325.5225.220.31%104,688
Jul 13, 202625.6325.6325.3825.4425.14-0.74%158,363
Jul 10, 202625.4825.6325.3725.6325.330.71%125,158
Jul 9, 202625.4725.4925.2925.4525.150.83%216,309
Jul 8, 202625.2625.3025.1025.2424.95-0.39%186,399
Jul 7, 202625.4525.4725.2725.3425.04-0.51%276,075
Jul 6, 202625.3325.4725.3225.4725.170.67%337,458
Jul 2, 202625.4125.4925.1225.3025.00-0.28%216,966
Jul 1, 202625.4025.4325.2225.3725.070.20%285,311
Jun 30, 202625.2525.3825.1625.3225.020.54%209,464
Jun 29, 202625.4025.4925.1825.4824.891.15%383,550
Jun 26, 202625.1625.3125.0125.1924.610.13%283,386
Jun 25, 202625.4325.4425.1325.1624.58-0.17%270,335
Jun 24, 202625.3225.4225.1025.2024.62-137,666
Jun 23, 202625.2125.4225.1625.2024.62-1.37%241,195
Jun 22, 202625.4425.7325.4425.5524.96-0.31%375,097
Jun 18, 202625.7425.7425.5025.6325.041.02%216,488
Jun 17, 202625.7025.7225.3025.3724.78-1.09%163,537
Jun 16, 202625.8325.8925.6525.6525.06-0.31%150,501
Jun 15, 202625.6825.8525.6825.7325.141.42%249,688
Jun 12, 202625.3525.4625.1525.3724.780.91%145,170
Jun 11, 202624.8725.3124.7725.1424.561.29%122,829
Jun 10, 202625.2425.2524.8124.8224.25-1.59%149,571
Jun 9, 202625.4525.5424.7125.2224.64-0.08%207,565
Jun 8, 202625.4425.4925.2425.2424.660.24%188,001
Jun 5, 202625.8525.8925.1125.1824.60-2.67%282,503
Jun 4, 202625.9025.9425.7025.8725.27-0.27%242,430
Jun 3, 202625.9826.0325.9225.9425.34-0.04%217,108
Jun 2, 202625.8826.0125.8725.9525.35-0.09%161,498
Jun 1, 202626.2626.3026.1726.2725.370.38%352,231
May 29, 202626.2326.2326.1126.1725.280.15%242,142
May 28, 202625.9626.1525.9426.1325.240.62%200,867
May 27, 202625.9526.0525.9225.9725.08-0.08%178,894
May 26, 202625.9526.0525.9325.9925.100.66%299,197