Skip to main content
logo
TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.82
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
25.98
+0.16 (0.62%)
Pre-market: May 26, 2026, 7:58 AM EDT

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.9125.9225.7825.8225.820.39%114,931
May 21, 202625.4825.7525.4825.7225.720.51%152,275
May 20, 202625.5125.6725.4025.5925.590.77%254,761
May 19, 202625.5025.5325.3325.4025.40-0.41%80,465
May 18, 202625.5525.6325.3825.5025.50-0.23%174,295
May 15, 202625.7025.7025.5225.5625.56-1.05%209,446
May 14, 202625.7125.9125.7125.8325.830.58%207,574
May 13, 202625.6025.7325.4525.6825.680.51%166,795
May 12, 202625.4725.5725.3325.5525.55-0.16%230,196
May 11, 202625.4925.6225.4925.5925.590.35%335,523
May 8, 202625.3825.5325.3825.5025.500.71%227,189
May 7, 202625.4025.4725.2525.3225.32-0.51%303,558
May 6, 202625.1825.4525.1725.4525.451.48%555,882
May 5, 202625.0625.1125.0225.0825.080.57%208,043
May 4, 202625.2925.3425.0925.2324.94-0.43%452,731
May 1, 202625.3125.4525.3025.3425.050.28%762,961
Apr 30, 202625.1225.3125.0125.2724.980.88%297,434
Apr 29, 202625.0725.0724.9425.0524.76-0.08%296,842
Apr 28, 202625.0925.1024.9625.0724.78-0.24%223,001
Apr 27, 202625.0925.1825.0125.1324.84-0.12%366,153
Apr 24, 202625.0425.1624.9225.1624.870.88%286,011
Apr 23, 202624.9925.0424.6624.9424.65-0.36%367,821
Apr 22, 202624.9725.0324.9125.0324.741.01%280,818
Apr 21, 202624.9725.0024.7424.7824.49-0.44%225,818
Apr 20, 202624.8624.9624.8124.8924.60-0.32%225,887
Apr 17, 202624.8625.0424.7424.9724.681.18%295,575
Apr 16, 202624.6724.7024.5524.6824.390.28%142,631
Apr 15, 202624.4824.6124.4324.6124.320.86%125,383
Apr 14, 202624.1124.4124.0824.4024.120.62%345,749
Apr 13, 202624.0024.2523.9224.2523.970.87%202,058
Apr 10, 202624.0824.1023.9724.0423.760.08%219,572
Apr 9, 202623.8424.0623.8324.0223.740.46%307,314
Apr 8, 202623.9223.9223.7223.9123.632.62%176,683
Apr 7, 202623.2323.3023.0123.3023.030.13%180,283
Apr 6, 202623.1823.2923.1523.2723.000.13%219,931
Apr 2, 202622.9023.2522.8823.2422.970.09%239,563
Apr 1, 202623.3123.3823.1923.2222.950.30%316,139
Mar 31, 202622.7623.1522.7123.1522.882.98%195,281
Mar 30, 202623.0023.0922.6722.7622.22-0.61%230,250
Mar 27, 202623.2023.2022.7822.9022.35-1.42%249,239
Mar 26, 202623.5223.5923.2223.2322.68-1.65%202,132
Mar 25, 202623.6923.7523.5623.6223.060.38%212,366
Mar 24, 202623.4923.6323.4023.5322.97-0.17%174,490
Mar 23, 202623.6023.8223.5423.5723.011.07%377,599
Mar 20, 202623.6323.6523.1923.3222.76-1.40%784,046
Mar 19, 202623.6123.7723.5223.6523.09-0.30%135,636
Mar 18, 202623.9124.0223.7223.7223.16-1.29%127,311
Mar 17, 202624.0524.2024.0324.0323.46-0.04%91,820
Mar 16, 202623.9024.0723.8824.0423.471.05%144,970
Mar 13, 202624.0124.1123.7223.7923.22-0.50%209,634