TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.24
-0.10 (-0.39%)
Jul 8, 2026, 4:00 PM EDT - Market closed
TSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.26 | 25.30 | 25.10 | 25.24 | 25.24 | -0.39% | 181,780 |
| Jul 7, 2026 | 25.45 | 25.47 | 25.27 | 25.34 | 25.34 | -0.51% | 276,021 |
| Jul 6, 2026 | 25.33 | 25.47 | 25.32 | 25.47 | 25.47 | 0.67% | 337,151 |
| Jul 2, 2026 | 25.41 | 25.49 | 25.12 | 25.30 | 25.30 | -0.28% | 215,811 |
| Jul 1, 2026 | 25.40 | 25.43 | 25.22 | 25.37 | 25.37 | 0.20% | 284,750 |
| Jun 30, 2026 | 25.25 | 25.38 | 25.16 | 25.32 | 25.32 | 0.54% | 209,464 |
| Jun 29, 2026 | 25.40 | 25.49 | 25.18 | 25.48 | 25.18 | 1.15% | 383,550 |
| Jun 26, 2026 | 25.16 | 25.31 | 25.01 | 25.19 | 24.90 | 0.13% | 283,386 |
| Jun 25, 2026 | 25.43 | 25.44 | 25.13 | 25.16 | 24.87 | -0.17% | 270,335 |
| Jun 24, 2026 | 25.32 | 25.42 | 25.10 | 25.20 | 24.91 | - | 137,666 |
| Jun 23, 2026 | 25.21 | 25.42 | 25.16 | 25.20 | 24.91 | -1.37% | 241,195 |
| Jun 22, 2026 | 25.44 | 25.73 | 25.44 | 25.55 | 25.25 | -0.31% | 375,097 |
| Jun 18, 2026 | 25.74 | 25.74 | 25.50 | 25.63 | 25.33 | 1.02% | 216,488 |
| Jun 17, 2026 | 25.70 | 25.72 | 25.30 | 25.37 | 25.08 | -1.09% | 163,537 |
| Jun 16, 2026 | 25.83 | 25.89 | 25.65 | 25.65 | 25.35 | -0.31% | 150,501 |
| Jun 15, 2026 | 25.68 | 25.85 | 25.68 | 25.73 | 25.43 | 1.42% | 249,688 |
| Jun 12, 2026 | 25.35 | 25.46 | 25.15 | 25.37 | 25.08 | 0.91% | 145,170 |
| Jun 11, 2026 | 24.87 | 25.31 | 24.77 | 25.14 | 24.85 | 1.29% | 122,829 |
| Jun 10, 2026 | 25.24 | 25.25 | 24.81 | 24.82 | 24.53 | -1.59% | 149,571 |
| Jun 9, 2026 | 25.45 | 25.54 | 24.71 | 25.22 | 24.93 | -0.08% | 207,565 |
| Jun 8, 2026 | 25.44 | 25.49 | 25.24 | 25.24 | 24.95 | 0.24% | 188,001 |
| Jun 5, 2026 | 25.85 | 25.89 | 25.11 | 25.18 | 24.89 | -2.67% | 282,503 |
| Jun 4, 2026 | 25.90 | 25.94 | 25.70 | 25.87 | 25.57 | -0.27% | 242,430 |
| Jun 3, 2026 | 25.98 | 26.03 | 25.92 | 25.94 | 25.64 | -0.04% | 217,108 |
| Jun 2, 2026 | 25.88 | 26.01 | 25.87 | 25.95 | 25.65 | -0.09% | 161,498 |
| Jun 1, 2026 | 26.26 | 26.30 | 26.17 | 26.27 | 25.67 | 0.38% | 352,231 |
| May 29, 2026 | 26.23 | 26.23 | 26.11 | 26.17 | 25.57 | 0.15% | 242,142 |
| May 28, 2026 | 25.96 | 26.15 | 25.94 | 26.13 | 25.53 | 0.62% | 200,867 |
| May 27, 2026 | 25.95 | 26.05 | 25.92 | 25.97 | 25.38 | -0.08% | 178,894 |
| May 26, 2026 | 25.95 | 26.05 | 25.93 | 25.99 | 25.40 | 0.66% | 299,197 |
| May 22, 2026 | 25.91 | 25.92 | 25.78 | 25.82 | 25.23 | 0.39% | 115,665 |
| May 21, 2026 | 25.48 | 25.75 | 25.48 | 25.72 | 25.13 | 0.51% | 152,702 |
| May 20, 2026 | 25.51 | 25.67 | 25.40 | 25.59 | 25.01 | 0.77% | 254,909 |
| May 19, 2026 | 25.50 | 25.53 | 25.33 | 25.40 | 24.82 | -0.41% | 80,528 |
| May 18, 2026 | 25.55 | 25.63 | 25.38 | 25.50 | 24.92 | -0.23% | 174,295 |
| May 15, 2026 | 25.70 | 25.70 | 25.52 | 25.56 | 24.98 | -1.05% | 209,446 |
| May 14, 2026 | 25.71 | 25.91 | 25.71 | 25.83 | 25.24 | 0.58% | 207,574 |
| May 13, 2026 | 25.60 | 25.73 | 25.45 | 25.68 | 25.10 | 0.51% | 166,795 |
| May 12, 2026 | 25.47 | 25.57 | 25.33 | 25.55 | 24.97 | -0.16% | 230,196 |
| May 11, 2026 | 25.49 | 25.62 | 25.49 | 25.59 | 25.01 | 0.35% | 335,523 |
| May 8, 2026 | 25.38 | 25.53 | 25.38 | 25.50 | 24.92 | 0.71% | 227,189 |
| May 7, 2026 | 25.40 | 25.47 | 25.25 | 25.32 | 24.74 | -0.51% | 303,558 |
| May 6, 2026 | 25.18 | 25.45 | 25.17 | 25.45 | 24.87 | 1.48% | 555,882 |
| May 5, 2026 | 25.06 | 25.11 | 25.02 | 25.08 | 24.51 | 0.57% | 208,043 |
| May 4, 2026 | 25.29 | 25.34 | 25.09 | 25.23 | 24.37 | -0.43% | 452,731 |
| May 1, 2026 | 25.31 | 25.45 | 25.30 | 25.34 | 24.48 | 0.28% | 762,961 |
| Apr 30, 2026 | 25.12 | 25.31 | 25.01 | 25.27 | 24.41 | 0.88% | 297,434 |
| Apr 29, 2026 | 25.07 | 25.07 | 24.94 | 25.05 | 24.20 | -0.08% | 296,842 |
| Apr 28, 2026 | 25.09 | 25.10 | 24.96 | 25.07 | 24.21 | -0.24% | 223,001 |
| Apr 27, 2026 | 25.09 | 25.18 | 25.01 | 25.13 | 24.27 | -0.12% | 366,153 |