TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.35
-0.03 (-0.12%)
At close: Sep 30, 2026, 4:00 PM EDT
25.40
+0.05 (0.20%)
Pre-market: Oct 1, 2026, 5:31 AM EDT
TSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.49 | 25.57 | 25.35 | 25.35 | 25.35 | -0.12% | 420,640 |
| Sep 29, 2026 | 25.50 | 25.50 | 25.32 | 25.38 | 25.38 | -0.12% | 304,206 |
| Sep 28, 2026 | 25.50 | 25.54 | 25.36 | 25.41 | 25.41 | -0.82% | 373,896 |
| Sep 25, 2026 | 25.54 | 25.63 | 25.45 | 25.62 | 25.62 | 0.55% | 212,203 |
| Sep 24, 2026 | 25.38 | 25.52 | 25.34 | 25.48 | 25.48 | - | 323,302 |
| Sep 23, 2026 | 25.69 | 25.69 | 25.45 | 25.48 | 25.48 | -0.86% | 339,823 |
| Sep 22, 2026 | 25.72 | 25.73 | 25.63 | 25.70 | 25.70 | 0.08% | 342,009 |
| Sep 21, 2026 | 25.50 | 25.73 | 25.41 | 25.68 | 25.68 | 1.42% | 391,464 |
| Sep 18, 2026 | 25.32 | 25.32 | 25.19 | 25.32 | 25.32 | 0.16% | 334,530 |
| Sep 17, 2026 | 25.31 | 25.35 | 25.18 | 25.28 | 25.28 | 1.20% | 278,122 |
| Sep 16, 2026 | 25.18 | 25.20 | 24.83 | 24.98 | 24.98 | -0.40% | 348,317 |
| Sep 15, 2026 | 25.21 | 25.24 | 25.04 | 25.08 | 25.08 | -0.44% | 264,338 |
| Sep 14, 2026 | 25.18 | 25.27 | 25.10 | 25.19 | 25.19 | -0.36% | 378,837 |
| Sep 11, 2026 | 25.27 | 25.36 | 25.26 | 25.28 | 25.28 | 0.88% | 86,696 |
| Sep 10, 2026 | 25.11 | 25.13 | 25.02 | 25.06 | 25.06 | -0.71% | 197,092 |
| Sep 9, 2026 | 25.26 | 25.28 | 25.17 | 25.24 | 25.24 | -0.43% | 299,110 |
| Sep 8, 2026 | 25.45 | 25.45 | 25.31 | 25.35 | 25.35 | -0.47% | 276,386 |
| Sep 4, 2026 | 25.52 | 25.58 | 25.41 | 25.47 | 25.47 | -0.31% | 237,696 |
| Sep 3, 2026 | 25.36 | 25.58 | 25.36 | 25.55 | 25.55 | 1.03% | 257,372 |
| Sep 2, 2026 | 25.20 | 25.34 | 25.19 | 25.29 | 25.29 | 0.52% | 357,660 |
| Sep 1, 2026 | 25.24 | 25.28 | 25.12 | 25.16 | 25.16 | -0.85% | 224,913 |
| Aug 31, 2026 | 25.68 | 25.69 | 25.59 | 25.67 | 25.37 | -0.35% | 318,218 |
| Aug 28, 2026 | 25.85 | 25.93 | 25.70 | 25.76 | 25.46 | -0.11% | 317,520 |
| Aug 27, 2026 | 25.63 | 25.83 | 25.63 | 25.79 | 25.49 | 0.62% | 224,676 |
| Aug 26, 2026 | 25.61 | 25.66 | 25.56 | 25.63 | 25.34 | 0.10% | 162,026 |
| Aug 25, 2026 | 25.63 | 25.64 | 25.52 | 25.61 | 25.31 | 0.22% | 177,160 |
| Aug 24, 2026 | 25.58 | 25.58 | 25.46 | 25.55 | 25.26 | -0.20% | 155,725 |
| Aug 21, 2026 | 25.55 | 25.66 | 25.54 | 25.60 | 25.31 | 0.48% | 127,347 |
| Aug 20, 2026 | 25.59 | 25.65 | 25.46 | 25.48 | 25.19 | -0.62% | 254,608 |
| Aug 19, 2026 | 25.74 | 25.80 | 25.64 | 25.64 | 25.34 | -0.10% | 137,189 |
| Aug 18, 2026 | 25.76 | 25.76 | 25.63 | 25.67 | 25.37 | -0.58% | 153,603 |
| Aug 17, 2026 | 25.90 | 26.02 | 25.80 | 25.81 | 25.52 | -0.37% | 220,967 |
| Aug 14, 2026 | 25.98 | 26.01 | 25.91 | 25.91 | 25.61 | -0.23% | 173,855 |
| Aug 13, 2026 | 25.86 | 26.03 | 25.85 | 25.97 | 25.67 | 0.62% | 137,603 |
| Aug 12, 2026 | 25.72 | 25.83 | 25.72 | 25.81 | 25.51 | 0.39% | 169,412 |
| Aug 11, 2026 | 25.89 | 25.90 | 25.70 | 25.71 | 25.41 | -0.31% | 132,036 |
| Aug 10, 2026 | 25.74 | 25.90 | 25.74 | 25.79 | 25.49 | -0.04% | 224,695 |
| Aug 7, 2026 | 25.69 | 25.84 | 25.69 | 25.80 | 25.50 | 0.61% | 243,109 |
| Aug 6, 2026 | 25.70 | 25.76 | 25.62 | 25.64 | 25.35 | -0.22% | 136,831 |
| Aug 5, 2026 | 25.87 | 25.90 | 25.69 | 25.70 | 25.40 | -0.39% | 337,758 |
| Aug 4, 2026 | 25.56 | 25.90 | 25.51 | 25.80 | 25.50 | 1.46% | 310,317 |
| Aug 3, 2026 | 25.37 | 25.76 | 25.37 | 25.73 | 25.14 | 1.41% | 295,959 |
| Jul 31, 2026 | 25.36 | 25.40 | 25.02 | 25.37 | 24.79 | 0.53% | 316,897 |
| Jul 30, 2026 | 25.10 | 25.24 | 24.95 | 25.24 | 24.66 | 2.02% | 199,634 |
| Jul 29, 2026 | 25.21 | 25.23 | 24.74 | 24.74 | 24.17 | -2.02% | 459,432 |
| Jul 28, 2026 | 25.19 | 25.25 | 25.01 | 25.25 | 24.67 | 0.56% | 366,174 |
| Jul 27, 2026 | 25.26 | 25.32 | 24.98 | 25.11 | 24.53 | 0.17% | 133,997 |
| Jul 24, 2026 | 25.13 | 25.29 | 25.02 | 25.07 | 24.49 | -0.29% | 146,451 |
| Jul 23, 2026 | 25.20 | 25.22 | 24.94 | 25.14 | 24.56 | -0.98% | 121,980 |
| Jul 22, 2026 | 25.44 | 25.47 | 25.35 | 25.39 | 24.81 | -0.02% | 107,615 |