TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.20
+0.39 (1.57%)
At close: Oct 13, 2025, 4:00 PM EDT
25.22
+0.02 (0.08%)
After-hours: Oct 13, 2025, 7:36 PM EDT
TSPY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 25.12 | 25.22 | 25.00 | 25.20 | 25.20 | 1.57% | 81,627 |
Oct 10, 2025 | 25.49 | 25.56 | 24.76 | 24.81 | 24.81 | -2.67% | 204,232 |
Oct 9, 2025 | 25.50 | 25.60 | 25.36 | 25.49 | 25.49 | -0.12% | 106,514 |
Oct 8, 2025 | 25.36 | 25.53 | 25.36 | 25.52 | 25.52 | 0.51% | 108,044 |
Oct 7, 2025 | 25.56 | 25.58 | 25.32 | 25.39 | 25.39 | -1.59% | 191,145 |
Oct 6, 2025 | 25.81 | 25.83 | 25.69 | 25.80 | 25.50 | 0.49% | 209,973 |
Oct 3, 2025 | 25.69 | 25.81 | 25.63 | 25.68 | 25.38 | 0.02% | 134,024 |
Oct 2, 2025 | 25.69 | 25.70 | 25.56 | 25.67 | 25.37 | -0.04% | 180,439 |
Oct 1, 2025 | 25.68 | 25.71 | 25.45 | 25.68 | 25.38 | 0.31% | 107,268 |
Sep 30, 2025 | 25.46 | 25.60 | 25.40 | 25.60 | 25.30 | 0.43% | 134,753 |
Sep 29, 2025 | 25.58 | 25.60 | 25.40 | 25.49 | 25.19 | 0.43% | 164,866 |
Sep 26, 2025 | 25.38 | 25.39 | 25.20 | 25.38 | 25.08 | 0.55% | 62,365 |
Sep 25, 2025 | 25.26 | 25.32 | 25.07 | 25.24 | 24.95 | -0.51% | 99,864 |
Sep 24, 2025 | 25.50 | 25.50 | 25.27 | 25.37 | 25.07 | -0.24% | 91,161 |
Sep 23, 2025 | 25.58 | 25.62 | 25.38 | 25.43 | 25.13 | -0.63% | 159,930 |
Sep 22, 2025 | 25.47 | 25.60 | 25.41 | 25.59 | 25.29 | 0.47% | 89,639 |
Sep 19, 2025 | 25.42 | 25.49 | 25.29 | 25.47 | 25.17 | 0.51% | 90,894 |
Sep 18, 2025 | 25.50 | 25.50 | 25.28 | 25.34 | 25.04 | 0.48% | 155,730 |
Sep 17, 2025 | 25.30 | 25.30 | 25.04 | 25.22 | 24.93 | -0.08% | 96,738 |
Sep 16, 2025 | 25.27 | 25.31 | 25.15 | 25.24 | 24.95 | 0.20% | 82,714 |
Sep 15, 2025 | 25.22 | 25.27 | 25.16 | 25.19 | 24.90 | 0.08% | 115,561 |
Sep 12, 2025 | 25.20 | 25.21 | 25.07 | 25.17 | 24.88 | 0.20% | 86,483 |
Sep 11, 2025 | 25.00 | 25.17 | 24.97 | 25.12 | 24.83 | 0.64% | 67,388 |
Sep 10, 2025 | 24.91 | 25.04 | 24.87 | 24.96 | 24.67 | 0.36% | 101,141 |
Sep 9, 2025 | 24.79 | 24.88 | 24.72 | 24.87 | 24.58 | 0.63% | 152,987 |
Sep 8, 2025 | 24.70 | 24.82 | 24.70 | 24.72 | 24.43 | 0.10% | 205,537 |
Sep 5, 2025 | 24.91 | 24.95 | 24.56 | 24.69 | 24.40 | -0.56% | 251,040 |
Sep 4, 2025 | 24.74 | 24.84 | 24.53 | 24.83 | 24.54 | 0.85% | 396,287 |
Sep 3, 2025 | 24.77 | 24.77 | 24.48 | 24.62 | 24.33 | 0.61% | 88,058 |
Sep 2, 2025 | 24.44 | 24.48 | 24.22 | 24.47 | 24.18 | -1.84% | 192,407 |
Aug 29, 2025 | 25.12 | 25.12 | 24.85 | 24.93 | 24.35 | -0.28% | 112,458 |
Aug 28, 2025 | 24.96 | 25.11 | 24.94 | 25.00 | 24.42 | -0.20% | 78,119 |
Aug 27, 2025 | 25.00 | 25.05 | 24.90 | 25.05 | 24.47 | 0.60% | 49,408 |
Aug 26, 2025 | 24.85 | 24.94 | 24.76 | 24.90 | 24.32 | 0.16% | 85,280 |
Aug 25, 2025 | 25.00 | 25.00 | 24.85 | 24.86 | 24.28 | -0.36% | 67,377 |
Aug 22, 2025 | 24.57 | 24.98 | 24.57 | 24.95 | 24.37 | 1.46% | 54,894 |
Aug 21, 2025 | 24.49 | 24.84 | 24.49 | 24.59 | 24.02 | -0.28% | 105,997 |
Aug 20, 2025 | 24.79 | 24.79 | 24.43 | 24.66 | 24.08 | -0.16% | 57,509 |
Aug 19, 2025 | 24.95 | 24.98 | 24.65 | 24.70 | 24.12 | -0.52% | 70,037 |
Aug 18, 2025 | 24.87 | 24.88 | 24.76 | 24.83 | 24.25 | - | 56,824 |
Aug 15, 2025 | 25.00 | 25.00 | 24.77 | 24.83 | 24.25 | 0.04% | 34,006 |
Aug 14, 2025 | 24.74 | 24.88 | 24.74 | 24.82 | 24.24 | -0.32% | 48,789 |
Aug 13, 2025 | 24.90 | 24.93 | 24.77 | 24.90 | 24.32 | 0.61% | 74,700 |
Aug 12, 2025 | 24.59 | 24.82 | 24.56 | 24.75 | 24.17 | 0.81% | 45,237 |
Aug 11, 2025 | 24.63 | 24.65 | 24.50 | 24.55 | 23.98 | -0.32% | 77,311 |
Aug 8, 2025 | 24.50 | 24.64 | 24.44 | 24.63 | 24.06 | 0.94% | 46,612 |
Aug 7, 2025 | 24.45 | 24.55 | 24.29 | 24.40 | 23.83 | -0.16% | 81,410 |
Aug 6, 2025 | 24.34 | 24.46 | 24.25 | 24.44 | 23.87 | 0.70% | 71,698 |
Aug 5, 2025 | 24.47 | 24.47 | 24.18 | 24.27 | 23.70 | -1.74% | 78,072 |
Aug 4, 2025 | 24.45 | 24.70 | 24.44 | 24.70 | 23.84 | 1.56% | 113,440 |