Skip to main content
logo
TSPY Lift ETF (TSYX)
NASDAQ: TSYX · Real-Time Price · USD
22.90
-0.13 (-0.58%)
Sep 29, 2026, 1:57 PM EDT - Market open

TSYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202623.0423.0622.8422.92--0.51%4,556
Sep 28, 202623.0523.1422.9723.0323.03-0.81%8,412
Sep 25, 202623.3523.3523.0223.2223.220.44%16,332
Sep 24, 202623.0223.1322.9423.1223.120.07%9,635
Sep 23, 202623.2023.2223.0923.1023.10-1.10%6,167
Sep 22, 202623.4923.4923.3523.4323.360.05%5,642
Sep 21, 202623.1923.4723.0823.4223.352.11%6,548
Sep 18, 202622.9122.9622.8222.9322.870.08%10,766
Sep 17, 202623.1423.1422.8222.9222.851.53%17,889
Sep 16, 202622.7922.8722.4222.5722.50-0.50%43,425
Sep 15, 202623.1023.1022.7322.7522.62-0.86%9,169
Sep 14, 202622.8923.0422.7822.9522.81-0.44%23,524
Sep 11, 202623.1323.1623.0123.0522.910.79%11,608
Sep 10, 202622.9022.9222.7922.8722.73-0.52%16,773
Sep 9, 202623.2723.2722.9522.9922.85-1.21%22,066
Sep 8, 202623.3823.4023.2723.3423.13-0.15%56,076
Sep 4, 202623.4823.4923.3423.3823.16-0.60%17,729
Sep 3, 202623.3223.5623.2523.5223.301.28%13,088
Sep 2, 202623.0323.2323.0323.2223.010.87%16,644
Sep 1, 202623.1823.2323.0323.0922.81-1.08%8,882
Aug 31, 202623.3823.3823.2123.3423.06-0.32%19,995
Aug 28, 202623.3623.5123.3623.4223.14-0.23%15,939
Aug 27, 202623.2923.5523.2923.4723.190.85%16,687
Aug 26, 202623.2423.3523.2123.2823.000.05%8,168
Aug 25, 202623.3323.3923.2423.3522.980.18%16,612
Aug 24, 202623.2723.3623.1823.3122.94-0.25%14,423
Aug 21, 202623.4123.4323.1923.3723.000.64%16,442
Aug 20, 202623.3123.4423.2023.2222.85-1.01%19,461
Aug 19, 202623.5923.6523.3623.4623.090.02%41,578
Aug 18, 202623.6823.6823.4923.5423.08-0.87%24,606
Aug 17, 202623.9123.9123.7123.7523.29-0.61%46,128
Aug 14, 202623.9923.9923.8823.9023.43-0.19%17,453
Aug 13, 202623.8624.0323.7723.9423.470.86%19,175
Aug 12, 202623.7523.8023.7123.7423.270.41%22,687
Aug 11, 202623.8423.9023.7023.7323.18-0.59%15,171
Aug 10, 202623.7923.9323.7623.8723.320.21%28,425
Aug 7, 202623.7923.8523.7023.8223.270.57%6,094
Aug 6, 202623.7223.7923.6123.6823.13-0.20%27,943
Aug 5, 202623.9023.9523.7123.7323.18-0.67%13,837
Aug 4, 202623.5524.0623.5523.9823.342.24%31,193
Aug 3, 202623.2023.5023.2023.4522.821.73%20,060
Jul 31, 202623.0123.0522.7923.0522.440.83%7,888
Jul 30, 202622.6722.9222.6222.8622.252.05%10,179
Jul 29, 202622.8722.9622.4122.4121.80-1.90%6,412
Jul 28, 202622.7023.0222.7022.9122.230.17%7,504
Jul 27, 202623.2723.2722.7422.8722.190.05%10,267
Jul 24, 202622.9922.9922.8022.8622.180.15%5,006
Jul 23, 202623.0623.0622.7122.8322.14-1.57%12,048
Jul 22, 202623.0423.2923.0423.1922.50-0.30%12,727
Jul 21, 202623.0923.3323.0623.3322.571.17%7,862