Skip to main content
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.23
-0.52 (-2.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7925.7925.1425.2325.23-2.02%49,028
Feb 20, 202525.8025.8025.6025.7525.75-0.31%14,640
Feb 19, 202525.7925.8525.5925.8325.830.47%16,293
Feb 18, 202525.8925.8925.4725.7125.710.23%29,015
Feb 14, 202525.7325.7425.5625.6525.65-0.04%13,861
Feb 13, 202525.4325.6625.4025.6625.661.22%8,069
Feb 12, 202525.3125.4025.2025.3525.35-0.39%21,133
Feb 11, 202525.4525.7225.3125.4525.450.08%25,284
Feb 10, 202525.5625.5625.3425.4325.430.59%13,676
Feb 7, 202525.4525.5725.2525.2825.28-0.75%16,252
Feb 6, 202525.6725.6725.3525.4725.470.28%22,696
Feb 5, 202525.4425.4425.1825.4025.40-0.70%12,755
Feb 4, 202525.6025.6025.3925.5825.280.69%28,065
Feb 3, 202525.3525.5025.1025.4025.11-0.61%21,605
Jan 31, 202525.7525.8825.5225.5625.26-0.47%10,085
Jan 30, 202525.8225.8225.5025.6825.380.47%11,028
Jan 29, 202525.6225.6225.5025.5625.26-0.16%11,481
Jan 28, 202525.4025.6825.4025.6025.300.87%34,372
Jan 27, 202525.4525.4625.1825.3825.09-1.82%30,223
Jan 24, 202525.9225.9625.8025.8525.55-0.27%5,865
Jan 23, 202525.8025.9225.7125.9225.620.50%14,431
Jan 22, 202525.9425.9425.7025.7925.490.62%13,622
Jan 21, 202525.2325.6325.2325.6325.330.94%32,287
Jan 17, 202525.3625.4525.3025.3925.101.04%9,675
Jan 16, 202525.2525.2525.1025.1324.84-0.12%17,139
Jan 15, 202525.2225.2225.0025.1624.872.32%7,006
Jan 14, 202524.7524.7824.4924.5924.31-0.36%4,398
Jan 13, 202524.5524.6824.2824.6824.390.20%19,242
Jan 10, 202525.0025.0024.5024.6324.34-1.28%49,177
Jan 8, 202524.8224.9624.7924.9524.66-1.03%11,454
Jan 7, 202525.7825.7825.1125.2124.63-1.06%12,149
Jan 6, 202525.5325.6625.4425.4824.890.59%22,233
Jan 3, 202525.3425.3425.0825.3324.751.52%5,599
Jan 2, 202525.2225.2624.8524.9524.37-0.48%5,840
Dec 31, 202425.2025.2525.0025.0724.49-0.59%36,185
Dec 30, 202425.4325.4325.0525.2224.64-1.18%42,411
Dec 27, 202425.4825.7125.3625.5224.93-0.12%34,081
Dec 26, 202425.4325.5525.4325.5524.960.24%10,059
Dec 24, 202425.6525.6525.4625.4924.90-0.66%48,199
Dec 23, 202425.7525.7525.4725.6625.070.56%20,498
Dec 20, 202425.3025.7525.1225.5224.930.98%13,851
Dec 19, 202425.4925.4925.2625.2724.69-0.04%10,534
Dec 18, 202426.0626.0825.2825.2824.70-2.92%39,501
Dec 17, 202426.1526.1525.8826.0425.44-0.34%22,823
Dec 16, 202426.1526.1726.0726.1325.530.50%47,688
Dec 13, 202426.0526.1525.9826.0025.40-0.12%8,440
Dec 12, 202426.1126.1326.0026.0325.43-0.50%5,203
Dec 11, 202426.0526.1726.0526.1625.561.04%3,745
Dec 10, 202426.0126.0725.8925.8925.29-0.54%19,131
Dec 9, 202426.2426.2425.9526.0325.43-0.42%11,376
Dec 6, 202426.1726.1726.1026.1425.54-0.04%12,155
Dec 5, 202426.1426.1726.0526.1525.550.19%24,054
Dec 4, 202426.0426.1026.0026.1025.50-0.68%10,704
Dec 3, 202426.0126.3326.0126.2825.39-0.06%38,440
Dec 2, 202426.4926.4926.2126.3025.40-0.09%23,447
Nov 29, 202426.1226.3226.1226.3225.430.84%7,426
Nov 27, 202426.0926.1026.0826.1025.21-0.11%1,966
Nov 26, 202426.0226.1426.0226.1325.240.56%12,515
Nov 25, 202426.0326.1125.9325.9925.100.17%14,794
Nov 22, 202425.9026.0125.8525.9425.060.31%10,237
Nov 21, 202425.8225.8625.5625.8624.980.28%5,622
Nov 20, 202425.9425.9425.6425.7924.910.23%10,429
Nov 19, 202425.5225.7925.4925.7324.860.27%6,165
Nov 18, 202425.5225.6925.5125.6624.790.54%8,718
Nov 15, 202425.9125.9125.4525.5224.65-1.58%18,909
Nov 14, 202426.2326.2325.9225.9325.05-1.37%7,662
Nov 13, 202425.8626.2925.8626.2925.400.44%6,789
Nov 12, 202426.2926.3226.0826.1725.29-0.40%12,294
Nov 11, 202426.1026.9626.1026.2825.391.05%8,969
Nov 8, 202426.0026.1025.9226.0125.120.34%8,697
Nov 7, 202425.8725.9725.7925.9225.040.53%19,581
Nov 6, 202425.6425.8225.6025.7824.911.52%6,083
Nov 5, 202425.2625.4325.2625.4024.270.91%12,005
Nov 4, 202425.3725.4225.0525.1724.06-0.12%21,394
Nov 1, 202425.3025.7925.2025.2024.090.02%7,021
Oct 31, 202425.5526.1425.0625.1924.08-1.30%13,381
Oct 30, 202425.4625.8025.4625.5324.40-0.29%7,167
Oct 29, 202425.5025.6725.3925.6024.470.19%13,707
Oct 28, 202425.8325.8325.5025.5524.420.21%12,548
Oct 25, 202426.3526.3525.4225.5024.37-0.84%14,117
Oct 24, 202425.7025.9325.6525.7224.580.40%9,138
Oct 23, 202426.3826.3925.5025.6124.48-0.07%13,850
Oct 22, 202425.7426.0625.5525.6324.50-1.08%8,072
Oct 21, 202425.6826.0925.6225.9124.770.83%14,600
Oct 18, 202425.7125.7125.6525.7024.560.35%1,001
Oct 17, 202425.6525.6525.6125.6124.48-0.12%3,796
Oct 16, 202425.5925.6725.5525.6424.51-0.26%2,549
Oct 15, 202425.5625.7125.4125.7124.57-0.35%4,581
Oct 14, 202425.7725.8025.7625.8024.660.33%5,417
Oct 11, 202425.2325.7125.2325.7124.580.74%2,431
Oct 10, 202425.5625.6225.2925.5324.400.41%3,060
Oct 9, 202425.3325.7125.0025.4224.300.53%91,938
Oct 8, 202425.2725.4825.2725.2924.170.97%680
Oct 7, 202425.3525.3525.0525.0523.94-0.81%7,920
Oct 4, 202425.2225.2625.0825.2524.130.94%5,389
Oct 3, 202425.0925.0924.9525.0223.91-1.34%1,403
Oct 2, 202425.3525.4025.3425.3623.95-0.17%897
Oct 1, 202425.3325.4525.2725.4023.99-0.83%888
Sep 30, 202425.4325.6125.3125.6124.190.52%1,367
Sep 27, 202425.5825.5925.4825.4824.07-0.08%799