Skip to main content
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
23.52
+0.24 (1.03%)
At close: Jun 6, 2025, 4:00 PM
23.50
-0.02 (-0.09%)
After-hours: Jun 6, 2025, 7:42 PM EDT

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.4423.6123.4023.5223.521.03%28,165
Jun 5, 202523.5123.5523.2523.2823.28-0.94%42,067
Jun 4, 202523.4523.5623.4323.5023.500.21%57,070
Jun 3, 202523.4123.5423.3423.4523.45-0.72%51,691
Jun 2, 202523.6123.6323.3523.6223.340.51%78,280
May 30, 202523.4923.5023.2523.5023.220.17%48,853
May 29, 202523.5023.5723.3623.4623.180.17%30,548
May 28, 202523.5323.6123.3923.4223.14-0.47%38,674
May 27, 202523.1823.5523.1823.5323.251.82%42,251
May 23, 202523.1223.2122.9223.1122.84-0.64%43,914
May 22, 202523.4023.4023.1423.2622.980.04%32,924
May 21, 202523.5823.6123.2223.2522.97-1.65%40,666
May 20, 202523.8124.0123.5323.6423.36-0.34%64,746
May 19, 202523.5723.7323.4523.7223.440.13%55,521
May 16, 202523.6023.6923.4523.6923.410.72%32,435
May 15, 202523.4823.5223.3023.5223.240.68%66,047
May 14, 202523.5523.5523.2523.3623.080.21%34,020
May 13, 202523.3323.4323.2223.3123.030.81%36,275
May 12, 202523.0423.2122.8823.1222.852.99%52,036
May 9, 202522.6522.6522.3722.4522.18-0.09%18,759
May 8, 202522.5422.6622.3822.4722.200.40%46,690
May 7, 202522.4422.4422.2022.3822.11-0.58%22,707
May 6, 202522.4922.6422.4822.5121.97-0.84%33,813
May 5, 202522.8022.8222.5622.7022.15-0.48%60,416
May 2, 202522.7222.8622.6722.8122.261.47%22,869
May 1, 202522.7122.7122.4622.4821.940.72%24,555
Apr 30, 202522.1922.3921.7922.3221.780.13%21,780
Apr 29, 202522.1522.3422.0522.2921.750.54%30,432
Apr 28, 202522.2522.2521.9622.1721.630.14%37,346
Apr 25, 202522.0822.1421.7922.1421.600.54%14,314
Apr 24, 202521.7522.0221.5522.0221.492.04%6,947
Apr 23, 202521.6321.9321.4321.5821.061.89%7,249
Apr 22, 202520.9721.1820.9021.1820.672.32%14,253
Apr 21, 202520.9120.9820.4620.7020.20-2.31%36,668
Apr 17, 202521.2621.3120.9621.1920.680.81%14,850
Apr 16, 202521.2621.4920.9021.0220.51-2.78%17,837
Apr 15, 202521.5821.7821.5521.6221.100.23%22,493
Apr 14, 202521.5721.7621.3521.5721.051.36%62,726
Apr 11, 202520.9121.4720.8021.2820.77-2.39%496,879
Apr 10, 202522.0122.0120.9521.8021.27-2.85%223,979
Apr 9, 202520.6422.6420.4722.4421.908.51%52,986
Apr 8, 202521.7421.7420.2720.6820.18-1.19%86,655
Apr 7, 202520.2621.2720.0220.9320.420.05%99,209
Apr 4, 202521.6321.7520.8520.9220.41-6.02%237,767
Apr 3, 202522.3922.6922.1822.2621.72-4.71%59,872
Apr 2, 202523.1023.3922.9923.3622.80-0.51%25,824
Apr 1, 202523.4623.5123.1523.4822.650.38%22,233
Mar 31, 202523.1323.3922.8323.3922.560.60%21,846
Mar 28, 202523.6523.6823.2123.2522.43-1.90%29,656
Mar 27, 202523.7123.8423.6023.7022.86-0.29%18,704