TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
24.91
+0.10 (0.38%)
At close: Jul 25, 2025, 4:00 PM
24.98
+0.07 (0.30%)
After-hours: Jul 25, 2025, 7:36 PM EDT
TSPY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 24.76 | 24.96 | 24.76 | 24.91 | 24.91 | 0.38% | 39,738 |
Jul 24, 2025 | 24.88 | 24.89 | 24.75 | 24.81 | 24.81 | 0.18% | 58,685 |
Jul 23, 2025 | 24.65 | 24.81 | 24.65 | 24.77 | 24.77 | 0.51% | 47,131 |
Jul 22, 2025 | 24.75 | 24.75 | 24.55 | 24.64 | 24.64 | 0.04% | 74,421 |
Jul 21, 2025 | 24.60 | 24.74 | 24.55 | 24.63 | 24.63 | 0.20% | 87,602 |
Jul 18, 2025 | 24.55 | 24.63 | 24.45 | 24.58 | 24.58 | 0.12% | 93,699 |
Jul 17, 2025 | 24.53 | 24.55 | 24.41 | 24.55 | 24.55 | 0.49% | 59,358 |
Jul 16, 2025 | 24.36 | 24.46 | 24.15 | 24.43 | 24.43 | 0.12% | 38,254 |
Jul 15, 2025 | 24.65 | 24.65 | 24.33 | 24.40 | 24.40 | -0.25% | 46,125 |
Jul 14, 2025 | 24.37 | 24.50 | 24.35 | 24.46 | 24.46 | 0.12% | 51,157 |
Jul 11, 2025 | 24.51 | 24.51 | 24.36 | 24.43 | 24.43 | -0.24% | 29,968 |
Jul 10, 2025 | 24.50 | 24.54 | 24.43 | 24.49 | 24.49 | 0.49% | 27,105 |
Jul 9, 2025 | 24.26 | 24.46 | 24.26 | 24.37 | 24.37 | 0.29% | 31,309 |
Jul 8, 2025 | 24.26 | 24.37 | 24.20 | 24.30 | 24.30 | 0.14% | 31,914 |
Jul 7, 2025 | 24.39 | 24.45 | 24.16 | 24.27 | 24.27 | -0.80% | 63,536 |
Jul 3, 2025 | 24.24 | 24.59 | 24.24 | 24.46 | 24.46 | 0.91% | 58,687 |
Jul 2, 2025 | 24.31 | 24.31 | 24.01 | 24.24 | 24.24 | 0.21% | 54,732 |
Jul 1, 2025 | 24.28 | 24.45 | 24.05 | 24.19 | 24.19 | -1.10% | 95,022 |
Jun 30, 2025 | 24.60 | 24.67 | 24.35 | 24.46 | 24.17 | 0.20% | 43,434 |
Jun 27, 2025 | 24.44 | 24.70 | 24.36 | 24.41 | 24.13 | -0.37% | 100,149 |
Jun 26, 2025 | 24.25 | 24.50 | 23.97 | 24.50 | 24.21 | 1.58% | 58,244 |
Jun 25, 2025 | 24.06 | 24.14 | 23.93 | 24.12 | 23.84 | 0.88% | 21,762 |
Jun 24, 2025 | 23.90 | 24.06 | 23.90 | 23.91 | 23.63 | 0.63% | 14,704 |
Jun 23, 2025 | 23.55 | 23.81 | 23.52 | 23.76 | 23.48 | 0.68% | 28,522 |
Jun 20, 2025 | 23.79 | 23.80 | 23.51 | 23.60 | 23.32 | -0.25% | 23,124 |
Jun 18, 2025 | 23.79 | 23.79 | 23.55 | 23.66 | 23.38 | - | 15,181 |
Jun 17, 2025 | 23.83 | 23.83 | 23.60 | 23.66 | 23.38 | -0.63% | 32,074 |
Jun 16, 2025 | 23.80 | 23.94 | 23.66 | 23.81 | 23.53 | 0.13% | 29,559 |
Jun 13, 2025 | 23.62 | 23.80 | 23.57 | 23.78 | 23.50 | 0.34% | 24,341 |
Jun 12, 2025 | 23.66 | 23.81 | 23.62 | 23.70 | 23.42 | -0.21% | 19,448 |
Jun 11, 2025 | 23.70 | 23.86 | 23.65 | 23.75 | 23.47 | - | 64,108 |
Jun 10, 2025 | 23.84 | 23.84 | 23.56 | 23.75 | 23.47 | 0.59% | 51,024 |
Jun 9, 2025 | 23.53 | 23.65 | 23.50 | 23.61 | 23.33 | 0.38% | 27,835 |
Jun 6, 2025 | 23.44 | 23.61 | 23.40 | 23.52 | 23.25 | 1.03% | 28,177 |
Jun 5, 2025 | 23.51 | 23.55 | 23.25 | 23.28 | 23.01 | -0.94% | 42,067 |
Jun 4, 2025 | 23.45 | 23.56 | 23.43 | 23.50 | 23.23 | 0.21% | 57,070 |
Jun 3, 2025 | 23.41 | 23.54 | 23.34 | 23.45 | 23.18 | -0.72% | 51,691 |
Jun 2, 2025 | 23.61 | 23.63 | 23.35 | 23.62 | 23.07 | 0.51% | 78,280 |
May 30, 2025 | 23.49 | 23.50 | 23.25 | 23.50 | 22.95 | 0.17% | 48,853 |
May 29, 2025 | 23.50 | 23.57 | 23.36 | 23.46 | 22.91 | 0.17% | 30,548 |
May 28, 2025 | 23.53 | 23.61 | 23.39 | 23.42 | 22.87 | -0.47% | 38,674 |
May 27, 2025 | 23.18 | 23.55 | 23.18 | 23.53 | 22.98 | 1.82% | 42,251 |
May 23, 2025 | 23.12 | 23.21 | 22.92 | 23.11 | 22.57 | -0.64% | 43,914 |
May 22, 2025 | 23.40 | 23.40 | 23.14 | 23.26 | 22.72 | 0.04% | 32,924 |
May 21, 2025 | 23.58 | 23.61 | 23.22 | 23.25 | 22.71 | -1.65% | 40,666 |
May 20, 2025 | 23.81 | 24.01 | 23.53 | 23.64 | 23.09 | -0.34% | 64,746 |
May 19, 2025 | 23.57 | 23.73 | 23.45 | 23.72 | 23.17 | 0.13% | 55,521 |
May 16, 2025 | 23.60 | 23.69 | 23.45 | 23.69 | 23.14 | 0.72% | 32,435 |
May 15, 2025 | 23.48 | 23.52 | 23.30 | 23.52 | 22.97 | 0.68% | 66,047 |
May 14, 2025 | 23.55 | 23.55 | 23.25 | 23.36 | 22.81 | 0.21% | 34,020 |