TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
24.04
+0.13 (0.54%)
Apr 9, 2026, 12:53 PM EDT - Market open
TSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 23.84 | 24.04 | 23.82 | 24.03 | - | 0.48% | 109,089 |
| Apr 8, 2026 | 23.92 | 23.92 | 23.72 | 23.91 | 23.91 | 2.62% | 169,796 |
| Apr 7, 2026 | 23.23 | 23.30 | 23.01 | 23.30 | 23.30 | 0.13% | 170,305 |
| Apr 6, 2026 | 23.18 | 23.29 | 23.15 | 23.27 | 23.27 | 0.13% | 219,757 |
| Apr 2, 2026 | 22.90 | 23.25 | 22.88 | 23.24 | 23.24 | 0.09% | 237,918 |
| Apr 1, 2026 | 23.31 | 23.38 | 23.19 | 23.22 | 23.22 | 0.30% | 315,849 |
| Mar 31, 2026 | 22.76 | 23.15 | 22.71 | 23.15 | 23.15 | 1.71% | 193,752 |
| Mar 30, 2026 | 23.00 | 23.09 | 22.67 | 22.76 | 22.48 | -0.61% | 230,250 |
| Mar 27, 2026 | 23.20 | 23.20 | 22.78 | 22.90 | 22.62 | -1.42% | 249,239 |
| Mar 26, 2026 | 23.52 | 23.59 | 23.22 | 23.23 | 22.94 | -1.65% | 202,132 |
| Mar 25, 2026 | 23.69 | 23.75 | 23.56 | 23.62 | 23.33 | 0.38% | 212,366 |
| Mar 24, 2026 | 23.49 | 23.63 | 23.40 | 23.53 | 23.24 | -0.17% | 174,490 |
| Mar 23, 2026 | 23.60 | 23.82 | 23.54 | 23.57 | 23.28 | 1.07% | 377,599 |
| Mar 20, 2026 | 23.63 | 23.65 | 23.19 | 23.32 | 23.03 | -1.40% | 784,046 |
| Mar 19, 2026 | 23.61 | 23.77 | 23.52 | 23.65 | 23.36 | -0.30% | 135,636 |
| Mar 18, 2026 | 23.91 | 24.02 | 23.72 | 23.72 | 23.43 | -1.29% | 127,311 |
| Mar 17, 2026 | 24.05 | 24.20 | 24.03 | 24.03 | 23.73 | -0.04% | 91,820 |
| Mar 16, 2026 | 23.90 | 24.07 | 23.88 | 24.04 | 23.74 | 1.05% | 144,970 |
| Mar 13, 2026 | 24.01 | 24.11 | 23.72 | 23.79 | 23.50 | -0.50% | 209,634 |
| Mar 12, 2026 | 24.10 | 24.10 | 23.87 | 23.91 | 23.62 | -1.20% | 217,683 |
| Mar 11, 2026 | 24.23 | 24.36 | 24.13 | 24.20 | 23.90 | -0.12% | 171,297 |
| Mar 10, 2026 | 24.39 | 24.54 | 24.15 | 24.23 | 23.93 | -0.70% | 442,251 |
| Mar 9, 2026 | 24.07 | 24.49 | 23.93 | 24.40 | 24.10 | 0.25% | 381,723 |
| Mar 6, 2026 | 24.33 | 24.44 | 24.20 | 24.34 | 24.04 | -1.38% | 280,448 |
| Mar 5, 2026 | 24.71 | 24.78 | 24.45 | 24.68 | 24.38 | -0.38% | 243,814 |
| Mar 4, 2026 | 24.75 | 24.85 | 24.58 | 24.78 | 24.47 | 0.75% | 265,111 |
| Mar 3, 2026 | 24.43 | 24.66 | 24.21 | 24.59 | 24.29 | -2.07% | 782,934 |
| Mar 2, 2026 | 24.71 | 25.19 | 24.71 | 25.11 | 24.50 | -0.08% | 333,415 |
| Feb 27, 2026 | 25.06 | 25.13 | 24.95 | 25.13 | 24.52 | -0.28% | 310,137 |
| Feb 26, 2026 | 25.28 | 25.32 | 25.03 | 25.20 | 24.59 | -0.41% | 174,061 |
| Feb 25, 2026 | 25.21 | 25.34 | 25.18 | 25.31 | 24.69 | 0.66% | 163,895 |
| Feb 24, 2026 | 24.97 | 25.14 | 24.87 | 25.14 | 24.53 | 0.92% | 301,260 |
| Feb 23, 2026 | 25.18 | 25.19 | 24.86 | 24.91 | 24.31 | -1.19% | 311,796 |
| Feb 20, 2026 | 24.97 | 25.21 | 24.93 | 25.21 | 24.60 | 0.96% | 251,794 |
| Feb 19, 2026 | 24.98 | 25.06 | 24.89 | 24.97 | 24.37 | -0.48% | 329,332 |
| Feb 18, 2026 | 25.15 | 25.15 | 24.84 | 25.09 | 24.48 | 0.88% | 262,023 |
| Feb 17, 2026 | 24.75 | 24.98 | 24.68 | 24.87 | 24.27 | - | 376,930 |
| Feb 13, 2026 | 24.90 | 25.03 | 24.72 | 24.87 | 24.27 | 0.08% | 290,298 |
| Feb 12, 2026 | 25.35 | 25.37 | 24.80 | 24.85 | 24.25 | -1.51% | 220,457 |
| Feb 11, 2026 | 25.40 | 25.42 | 25.07 | 25.23 | 24.62 | - | 288,893 |
| Feb 10, 2026 | 25.22 | 25.32 | 25.21 | 25.23 | 24.62 | -0.39% | 241,936 |
| Feb 9, 2026 | 25.19 | 25.40 | 25.14 | 25.33 | 24.72 | 0.24% | 304,254 |
| Feb 6, 2026 | 24.97 | 25.29 | 24.92 | 25.27 | 24.66 | 2.10% | 280,647 |
| Feb 5, 2026 | 24.93 | 25.01 | 24.70 | 24.75 | 24.15 | -1.36% | 498,510 |
| Feb 4, 2026 | 25.24 | 25.28 | 24.93 | 25.09 | 24.48 | -0.52% | 546,242 |
| Feb 3, 2026 | 25.49 | 25.50 | 25.01 | 25.22 | 24.61 | -2.21% | 524,278 |
| Feb 2, 2026 | 25.59 | 25.81 | 25.54 | 25.79 | 24.87 | 0.62% | 537,310 |
| Jan 30, 2026 | 25.52 | 25.69 | 25.43 | 25.63 | 24.72 | -0.08% | 261,574 |
| Jan 29, 2026 | 25.75 | 25.81 | 25.35 | 25.65 | 24.74 | -0.35% | 347,018 |
| Jan 28, 2026 | 25.75 | 25.80 | 25.68 | 25.74 | 24.83 | - | 195,681 |