Skip to main content
logo
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.82
+0.01 (0.04%)
At close: Dec 26, 2025, 4:00 PM EST
25.90
+0.08 (0.31%)
After-hours: Dec 26, 2025, 7:26 PM EST

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202525.7725.8825.7525.8225.820.04%201,692
Dec 24, 202525.7425.8325.7225.8125.810.27%99,661
Dec 23, 202525.6625.7425.5625.7425.740.43%135,006
Dec 22, 202525.6725.6725.5025.6325.630.63%134,322
Dec 19, 202525.4725.4825.2725.4725.471.15%85,357
Dec 18, 202525.2925.3625.1325.1825.180.64%146,423
Dec 17, 202525.4125.4124.9825.0225.02-0.99%137,414
Dec 16, 202525.4025.4025.1425.2725.27-0.32%143,749
Dec 15, 202525.4325.5525.2725.3525.35-0.47%105,367
Dec 12, 202525.6625.6825.3225.4725.47-0.70%123,464
Dec 11, 202525.5225.6525.4125.6525.650.23%114,769
Dec 10, 202525.4425.6325.3525.5925.590.59%114,204
Dec 9, 202525.4325.5225.4125.4425.44-0.04%90,546
Dec 8, 202525.6025.6025.3525.4525.45-0.27%143,547
Dec 5, 202525.5025.6025.4525.5225.520.24%83,754
Dec 4, 202525.5025.5125.3425.4625.460.04%95,443
Dec 3, 202525.4125.4725.2625.4525.450.35%170,448
Dec 2, 202525.4625.4625.2925.3625.36-0.82%140,500
Dec 1, 202525.6125.6925.5325.5725.27-0.51%203,030
Nov 28, 202525.6125.7025.5125.7025.400.55%178,937
Nov 26, 202525.4525.6425.4325.5625.260.63%131,270
Nov 25, 202525.2225.4024.9925.4025.100.99%81,988
Nov 24, 202524.9025.2024.8525.1524.851.74%133,352
Nov 21, 202524.5724.9424.4524.7224.430.98%102,892
Nov 20, 202525.0125.3524.4824.4824.19-1.65%166,637
Nov 19, 202524.8925.0524.7024.8924.600.57%225,364
Nov 18, 202524.8124.9424.6124.7524.46-1.00%140,160
Nov 17, 202525.1625.2524.8625.0024.71-0.68%217,332
Nov 14, 202524.9125.3224.8925.1724.87-0.16%112,461
Nov 13, 202525.5125.5325.1225.2124.91-1.41%156,442
Nov 12, 202525.6125.7525.5125.5725.27-0.06%101,981
Nov 11, 202525.5725.6325.4625.5925.28-0.06%92,993
Nov 10, 202525.4125.6025.3325.6025.301.39%219,745
Nov 7, 202525.0525.2524.8625.2524.950.20%167,503
Nov 6, 202525.4725.4725.1125.2024.90-1.06%176,904
Nov 5, 202525.4625.5925.3525.4725.170.32%180,455
Nov 4, 202525.6225.7025.3525.3925.09-2.31%274,221
Nov 3, 202526.5226.6725.8425.9925.380.35%396,418
Oct 31, 202526.0526.0525.8025.9025.300.19%161,928
Oct 30, 202526.0126.0925.8325.8525.25-1.03%122,031
Oct 29, 202526.1026.2625.9626.1225.510.04%169,801
Oct 28, 202526.1026.1725.9826.1125.500.31%159,440
Oct 27, 202525.8126.0325.8126.0325.421.24%177,664
Oct 24, 202525.7525.7525.6225.7125.110.82%80,623
Oct 23, 202525.4325.5425.3525.5024.910.73%61,639
Oct 22, 202525.4925.4925.1725.3124.72-0.57%58,856
Oct 21, 202525.4925.5025.3625.4624.870.16%93,644
Oct 20, 202525.1925.4925.1925.4224.831.15%112,664
Oct 17, 202524.8325.2624.8325.1324.540.60%83,254
Oct 16, 202525.3425.3524.8524.9824.40-0.68%42,100