Skip to main content
logo
TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
24.82
-0.40 (-1.59%)
At close: Jun 10, 2026, 4:00 PM EDT
24.77
-0.05 (-0.20%)
After-hours: Jun 10, 2026, 7:49 PM EDT

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202625.2425.2524.8124.8224.82-1.59%149,338
Jun 9, 202625.4525.5424.7125.2225.22-0.08%206,835
Jun 8, 202625.4425.4925.2425.2425.240.24%187,954
Jun 5, 202625.8525.8925.1125.1825.18-2.67%280,693
Jun 4, 202625.9025.9425.7025.8725.87-0.27%240,830
Jun 3, 202625.9826.0325.9225.9425.94-0.04%217,083
Jun 2, 202625.8826.0125.8725.9525.95-0.09%161,498
Jun 1, 202626.2626.3026.1726.2725.970.38%352,231
May 29, 202626.2326.2326.1126.1725.870.15%242,142
May 28, 202625.9626.1525.9426.1325.830.62%200,867
May 27, 202625.9526.0525.9225.9725.68-0.08%178,894
May 26, 202625.9526.0525.9325.9925.700.66%299,197
May 22, 202625.9125.9225.7825.8225.530.39%115,665
May 21, 202625.4825.7525.4825.7225.430.51%152,702
May 20, 202625.5125.6725.4025.5925.300.77%254,909
May 19, 202625.5025.5325.3325.4025.11-0.41%80,528
May 18, 202625.5525.6325.3825.5025.21-0.23%174,295
May 15, 202625.7025.7025.5225.5625.27-1.05%209,446
May 14, 202625.7125.9125.7125.8325.540.58%207,574
May 13, 202625.6025.7325.4525.6825.390.51%166,795
May 12, 202625.4725.5725.3325.5525.26-0.16%230,196
May 11, 202625.4925.6225.4925.5925.300.35%335,523
May 8, 202625.3825.5325.3825.5025.210.71%227,189
May 7, 202625.4025.4725.2525.3225.03-0.51%303,558
May 6, 202625.1825.4525.1725.4525.161.48%555,882
May 5, 202625.0625.1125.0225.0824.800.57%208,043
May 4, 202625.2925.3425.0925.2324.65-0.43%452,731
May 1, 202625.3125.4525.3025.3424.760.28%762,961
Apr 30, 202625.1225.3125.0125.2724.690.88%297,434
Apr 29, 202625.0725.0724.9425.0524.48-0.08%296,842
Apr 28, 202625.0925.1024.9625.0724.50-0.24%223,001
Apr 27, 202625.0925.1825.0125.1324.56-0.12%366,153
Apr 24, 202625.0425.1624.9225.1624.590.88%286,011
Apr 23, 202624.9925.0424.6624.9424.37-0.36%367,821
Apr 22, 202624.9725.0324.9125.0324.461.01%280,818
Apr 21, 202624.9725.0024.7424.7824.21-0.44%225,818
Apr 20, 202624.8624.9624.8124.8924.32-0.32%225,887
Apr 17, 202624.8625.0424.7424.9724.401.18%295,575
Apr 16, 202624.6724.7024.5524.6824.120.28%142,631
Apr 15, 202624.4824.6124.4324.6124.050.86%125,383
Apr 14, 202624.1124.4124.0824.4023.840.62%345,749
Apr 13, 202624.0024.2523.9224.2523.700.87%202,058
Apr 10, 202624.0824.1023.9724.0423.490.08%219,572
Apr 9, 202623.8424.0623.8324.0223.470.46%307,314
Apr 8, 202623.9223.9223.7223.9123.362.62%176,683
Apr 7, 202623.2323.3023.0123.3022.770.13%180,283
Apr 6, 202623.1823.2923.1523.2722.740.13%219,931
Apr 2, 202622.9023.2522.8823.2422.710.09%239,563
Apr 1, 202623.3123.3823.1923.2222.690.30%316,139
Mar 31, 202622.7623.1522.7123.1522.622.98%195,281