TSPY Lift ETF (TSYX)
NASDAQ: TSYX · Real-Time Price · USD
23.59
-0.26 (-1.08%)
At close: Feb 4, 2026, 4:00 PM EST
23.99
+0.40 (1.68%)
After-hours: Feb 4, 2026, 7:33 PM EST
TSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 23.87 | 23.91 | 23.44 | 23.59 | 23.59 | -1.06% | 131,800 |
| Feb 3, 2026 | 24.68 | 24.68 | 23.64 | 23.85 | 23.85 | -1.43% | 51,036 |
| Feb 2, 2026 | 24.00 | 24.25 | 23.99 | 24.19 | 24.19 | 0.79% | 26,626 |
| Jan 30, 2026 | 24.00 | 24.13 | 23.80 | 24.00 | 24.00 | -0.45% | 14,486 |
| Jan 29, 2026 | 24.80 | 24.80 | 23.69 | 24.11 | 24.11 | -0.25% | 16,522 |
| Jan 28, 2026 | 24.22 | 24.32 | 24.14 | 24.17 | 24.17 | -0.06% | 16,324 |
| Jan 27, 2026 | 24.16 | 24.25 | 24.09 | 24.18 | 24.18 | 0.77% | 12,336 |
| Jan 26, 2026 | 24.06 | 24.08 | 23.92 | 24.00 | 24.00 | 0.68% | 10,989 |
| Jan 23, 2026 | 23.83 | 23.90 | 23.75 | 23.84 | 23.84 | - | 16,479 |
| Jan 22, 2026 | 23.99 | 23.99 | 23.79 | 23.84 | 23.84 | 0.66% | 17,152 |
| Jan 21, 2026 | 23.50 | 23.81 | 23.43 | 23.68 | 23.68 | 1.52% | 18,541 |
| Jan 20, 2026 | 24.99 | 24.99 | 23.30 | 23.33 | 23.32 | -2.63% | 85,509 |
| Jan 16, 2026 | 24.21 | 24.21 | 23.89 | 23.95 | 23.95 | 0.04% | 24,469 |
| Jan 15, 2026 | 24.01 | 24.27 | 23.94 | 23.94 | 23.94 | 0.66% | 14,519 |
| Jan 14, 2026 | 23.94 | 23.94 | 23.58 | 23.79 | 23.79 | -0.76% | 24,180 |
| Jan 13, 2026 | 24.31 | 24.31 | 23.97 | 23.97 | 23.97 | -0.56% | 7,710 |
| Jan 12, 2026 | 24.05 | 24.17 | 23.90 | 24.11 | 24.10 | -0.07% | 19,407 |
| Jan 9, 2026 | 24.14 | 24.15 | 23.91 | 24.12 | 24.12 | 1.17% | 10,613 |
| Jan 8, 2026 | 23.80 | 23.94 | 23.75 | 23.85 | 23.85 | 0.13% | 33,595 |