TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.20
0.00 (0.02%)
Sep 16, 2025, 1:11 PM EDT - Market open
TSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.27 | 25.31 | 25.15 | 25.21 | - | 0.08% | 44,541 |
| Sep 15, 2025 | 25.22 | 25.27 | 25.16 | 25.19 | 25.19 | 0.08% | 115,561 |
| Sep 12, 2025 | 25.20 | 25.21 | 25.07 | 25.17 | 25.17 | 0.20% | 86,483 |
| Sep 11, 2025 | 25.00 | 25.17 | 24.97 | 25.12 | 25.12 | 0.64% | 67,388 |
| Sep 10, 2025 | 24.91 | 25.04 | 24.87 | 24.96 | 24.96 | 0.36% | 101,141 |
| Sep 9, 2025 | 24.79 | 24.88 | 24.72 | 24.87 | 24.87 | 0.63% | 152,987 |
| Sep 8, 2025 | 24.70 | 24.82 | 24.70 | 24.72 | 24.72 | 0.10% | 205,537 |
| Sep 5, 2025 | 24.91 | 24.95 | 24.56 | 24.69 | 24.69 | -0.56% | 251,040 |
| Sep 4, 2025 | 24.74 | 24.84 | 24.53 | 24.83 | 24.83 | 0.85% | 396,287 |
| Sep 3, 2025 | 24.77 | 24.77 | 24.48 | 24.62 | 24.62 | 0.61% | 88,058 |
| Sep 2, 2025 | 24.44 | 24.48 | 24.22 | 24.47 | 24.47 | -1.84% | 192,407 |
| Aug 29, 2025 | 25.12 | 25.12 | 24.85 | 24.93 | 24.64 | -0.28% | 112,458 |
| Aug 28, 2025 | 24.96 | 25.11 | 24.94 | 25.00 | 24.71 | -0.20% | 78,119 |
| Aug 27, 2025 | 25.00 | 25.05 | 24.90 | 25.05 | 24.75 | 0.60% | 49,408 |
| Aug 26, 2025 | 24.85 | 24.94 | 24.76 | 24.90 | 24.61 | 0.16% | 85,280 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.85 | 24.86 | 24.57 | -0.36% | 67,377 |
| Aug 22, 2025 | 24.57 | 24.98 | 24.57 | 24.95 | 24.66 | 1.46% | 54,894 |
| Aug 21, 2025 | 24.49 | 24.84 | 24.49 | 24.59 | 24.30 | -0.28% | 105,997 |
| Aug 20, 2025 | 24.79 | 24.79 | 24.43 | 24.66 | 24.37 | -0.16% | 57,509 |
| Aug 19, 2025 | 24.95 | 24.98 | 24.65 | 24.70 | 24.41 | -0.52% | 70,037 |
| Aug 18, 2025 | 24.87 | 24.88 | 24.76 | 24.83 | 24.54 | - | 56,824 |
| Aug 15, 2025 | 25.00 | 25.00 | 24.77 | 24.83 | 24.54 | 0.04% | 34,006 |
| Aug 14, 2025 | 24.74 | 24.88 | 24.74 | 24.82 | 24.53 | -0.32% | 48,789 |
| Aug 13, 2025 | 24.90 | 24.93 | 24.77 | 24.90 | 24.61 | 0.61% | 74,700 |
| Aug 12, 2025 | 24.59 | 24.82 | 24.56 | 24.75 | 24.46 | 0.81% | 45,237 |
| Aug 11, 2025 | 24.63 | 24.65 | 24.50 | 24.55 | 24.26 | -0.32% | 77,311 |
| Aug 8, 2025 | 24.50 | 24.64 | 24.44 | 24.63 | 24.34 | 0.94% | 46,612 |
| Aug 7, 2025 | 24.45 | 24.55 | 24.29 | 24.40 | 24.11 | -0.16% | 81,410 |
| Aug 6, 2025 | 24.34 | 24.46 | 24.25 | 24.44 | 24.15 | 0.70% | 71,698 |
| Aug 5, 2025 | 24.47 | 24.47 | 24.18 | 24.27 | 23.98 | -1.74% | 78,072 |
| Aug 4, 2025 | 24.45 | 24.70 | 24.44 | 24.70 | 24.12 | 1.56% | 113,440 |
| Aug 1, 2025 | 24.61 | 24.61 | 24.23 | 24.32 | 23.75 | -1.94% | 128,472 |
| Jul 31, 2025 | 24.90 | 25.09 | 24.63 | 24.80 | 24.22 | - | 71,783 |
| Jul 30, 2025 | 24.99 | 24.99 | 24.71 | 24.80 | 24.22 | -0.04% | 98,155 |
| Jul 29, 2025 | 24.92 | 25.01 | 24.80 | 24.81 | 24.23 | -0.44% | 76,232 |
| Jul 28, 2025 | 25.10 | 25.10 | 24.86 | 24.92 | 24.33 | 0.06% | 195,150 |
| Jul 25, 2025 | 24.76 | 24.96 | 24.76 | 24.91 | 24.32 | 0.38% | 39,822 |
| Jul 24, 2025 | 24.88 | 24.89 | 24.75 | 24.81 | 24.23 | 0.18% | 58,685 |
| Jul 23, 2025 | 24.65 | 24.81 | 24.65 | 24.77 | 24.18 | 0.51% | 47,131 |
| Jul 22, 2025 | 24.75 | 24.75 | 24.55 | 24.64 | 24.06 | 0.04% | 74,421 |
| Jul 21, 2025 | 24.60 | 24.74 | 24.55 | 24.63 | 24.05 | 0.20% | 87,602 |
| Jul 18, 2025 | 24.55 | 24.63 | 24.45 | 24.58 | 24.00 | 0.12% | 93,699 |
| Jul 17, 2025 | 24.53 | 24.55 | 24.41 | 24.55 | 23.97 | 0.49% | 59,358 |
| Jul 16, 2025 | 24.36 | 24.46 | 24.15 | 24.43 | 23.86 | 0.12% | 38,254 |
| Jul 15, 2025 | 24.65 | 24.65 | 24.33 | 24.40 | 23.83 | -0.25% | 46,125 |
| Jul 14, 2025 | 24.37 | 24.50 | 24.35 | 24.46 | 23.88 | 0.12% | 51,157 |
| Jul 11, 2025 | 24.51 | 24.51 | 24.36 | 24.43 | 23.86 | -0.24% | 29,968 |
| Jul 10, 2025 | 24.50 | 24.54 | 24.43 | 24.49 | 23.91 | 0.49% | 27,105 |
| Jul 9, 2025 | 24.26 | 24.46 | 24.26 | 24.37 | 23.80 | 0.29% | 31,309 |
| Jul 8, 2025 | 24.26 | 24.37 | 24.20 | 24.30 | 23.73 | 0.14% | 31,914 |