Gotham Enhanced 500 ETF (GSPY)
NYSEARCA: GSPY · Real-Time Price · USD
37.68
+0.10 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.80 | 37.80 | 37.68 | 37.68 | 37.68 | 0.25% | 474 |
| Dec 4, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.09% | 270 |
| Dec 3, 2025 | 37.62 | 37.62 | 37.55 | 37.55 | 37.55 | 0.22% | 966 |
| Dec 2, 2025 | 37.47 | 37.50 | 37.40 | 37.47 | 37.47 | 0.32% | 7,403 |
| Dec 1, 2025 | 37.30 | 37.53 | 37.30 | 37.35 | 37.35 | -0.49% | 1,254 |
| Nov 28, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.46% | 206 |
| Nov 26, 2025 | 37.28 | 37.43 | 37.28 | 37.36 | 37.36 | 0.72% | 1,144 |
| Nov 25, 2025 | 37.00 | 37.09 | 37.00 | 37.09 | 37.09 | 1.00% | 5,563 |
| Nov 24, 2025 | 36.49 | 36.74 | 36.49 | 36.73 | 36.72 | 1.50% | 2,017 |
| Nov 21, 2025 | 35.89 | 36.27 | 35.81 | 36.18 | 36.18 | 1.05% | 1,096 |
| Nov 20, 2025 | 36.79 | 37.01 | 35.80 | 35.80 | 35.80 | -1.52% | 5,653 |
| Nov 19, 2025 | 36.30 | 36.40 | 36.24 | 36.36 | 36.36 | 0.26% | 3,930 |
| Nov 18, 2025 | 36.11 | 36.42 | 36.00 | 36.26 | 36.26 | -0.68% | 2,090 |
| Nov 17, 2025 | 36.73 | 36.73 | 36.40 | 36.51 | 36.51 | -0.95% | 5,721 |
| Nov 14, 2025 | 36.69 | 37.04 | 36.69 | 36.86 | 36.86 | 1.83% | 1,992 |
| Nov 13, 2025 | 37.12 | 37.12 | 36.20 | 36.20 | 36.20 | -3.57% | 4,018 |
| Nov 12, 2025 | 37.48 | 37.58 | 37.46 | 37.54 | 37.54 | 0.16% | 5,732 |
| Nov 11, 2025 | 37.23 | 37.50 | 37.23 | 37.48 | 37.48 | 0.27% | 3,382 |
| Nov 10, 2025 | 37.29 | 37.38 | 37.06 | 37.38 | 37.38 | 1.44% | 6,387 |
| Nov 7, 2025 | 36.44 | 36.85 | 36.37 | 36.85 | 36.85 | 0.10% | 2,804 |
| Nov 6, 2025 | 37.26 | 37.26 | 36.76 | 36.81 | 36.81 | -1.15% | 3,181 |
| Nov 5, 2025 | 37.34 | 37.34 | 37.24 | 37.24 | 37.24 | 0.58% | 452 |
| Nov 4, 2025 | 37.13 | 37.18 | 37.03 | 37.03 | 37.03 | -1.13% | 842 |
| Nov 3, 2025 | 37.44 | 37.49 | 37.44 | 37.45 | 37.45 | 0.01% | 1,091 |
| Oct 31, 2025 | 37.51 | 37.55 | 37.45 | 37.45 | 37.44 | 0.35% | 4,694 |
| Oct 30, 2025 | 37.50 | 37.57 | 37.32 | 37.32 | 37.32 | -1.10% | 1,539 |
| Oct 29, 2025 | 37.91 | 37.91 | 37.57 | 37.73 | 37.73 | -0.13% | 3,564 |
| Oct 28, 2025 | 37.77 | 37.85 | 37.69 | 37.78 | 37.78 | 0.32% | 3,786 |
| Oct 27, 2025 | 37.43 | 37.67 | 37.43 | 37.66 | 37.66 | 1.24% | 8,955 |
| Oct 24, 2025 | 37.23 | 37.27 | 37.20 | 37.20 | 37.20 | 0.75% | 1,999 |
| Oct 23, 2025 | 36.81 | 36.97 | 36.81 | 36.92 | 36.92 | 0.51% | 771 |
| Oct 22, 2025 | 36.77 | 36.77 | 36.60 | 36.74 | 36.74 | -0.52% | 668 |
| Oct 21, 2025 | 36.88 | 37.00 | 36.85 | 36.93 | 36.93 | 0.11% | 2,570 |
| Oct 20, 2025 | 36.82 | 36.94 | 36.81 | 36.89 | 36.89 | 1.04% | 113,131 |
| Oct 17, 2025 | 36.33 | 36.53 | 36.33 | 36.51 | 36.51 | 0.61% | 1,108 |
| Oct 16, 2025 | 36.62 | 36.62 | 36.27 | 36.29 | 36.29 | -0.50% | 1,529 |
| Oct 15, 2025 | 36.79 | 36.79 | 36.47 | 36.47 | 36.47 | 0.28% | 799 |
| Oct 14, 2025 | 36.29 | 36.52 | 36.29 | 36.37 | 36.37 | 0.02% | 1,200 |
| Oct 13, 2025 | 36.37 | 36.39 | 36.36 | 36.36 | 36.36 | 1.48% | 2,674 |
| Oct 10, 2025 | 36.95 | 36.95 | 35.83 | 35.83 | 35.83 | -2.65% | 3,737 |
| Oct 9, 2025 | 36.94 | 36.94 | 36.75 | 36.81 | 36.81 | -0.37% | 3,732 |
| Oct 8, 2025 | 36.90 | 36.94 | 36.90 | 36.94 | 36.94 | 0.53% | 903 |
| Oct 7, 2025 | 36.88 | 36.98 | 36.72 | 36.75 | 36.75 | -0.38% | 3,291 |
| Oct 6, 2025 | 36.91 | 36.93 | 36.82 | 36.89 | 36.89 | 0.26% | 2,061 |
| Oct 3, 2025 | 36.79 | 36.99 | 36.79 | 36.80 | 36.80 | 0.01% | 3,975 |
| Oct 2, 2025 | 36.79 | 36.81 | 36.73 | 36.79 | 36.79 | 0.11% | 7,611 |
| Oct 1, 2025 | 36.53 | 36.78 | 36.53 | 36.75 | 36.75 | 0.37% | 3,765 |
| Sep 30, 2025 | 36.47 | 36.62 | 36.47 | 36.62 | 36.62 | 0.45% | 2,868 |
| Sep 29, 2025 | 36.45 | 36.51 | 36.43 | 36.45 | 36.45 | 0.30% | 2,873 |
| Sep 26, 2025 | 36.25 | 36.36 | 36.25 | 36.34 | 36.34 | 0.53% | 1,530 |
| Sep 25, 2025 | 36.10 | 36.22 | 36.10 | 36.15 | 36.15 | -0.59% | 2,777 |
| Sep 24, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.32% | 517 |
| Sep 23, 2025 | 36.68 | 36.68 | 36.44 | 36.48 | 36.48 | -0.54% | 540 |
| Sep 22, 2025 | 36.49 | 36.68 | 36.49 | 36.68 | 36.68 | 0.38% | 616 |
| Sep 19, 2025 | 36.48 | 36.54 | 36.48 | 36.54 | 36.54 | 0.45% | 531 |
| Sep 18, 2025 | 36.37 | 36.41 | 36.37 | 36.38 | 36.38 | 0.49% | 374 |
| Sep 17, 2025 | 36.20 | 36.23 | 36.07 | 36.20 | 36.20 | -0.08% | 2,757 |
| Sep 16, 2025 | 36.35 | 36.35 | 36.22 | 36.23 | 36.23 | - | 8,280 |
| Sep 15, 2025 | 36.23 | 36.24 | 36.23 | 36.23 | 36.23 | 0.39% | 2,053 |
| Sep 12, 2025 | 36.11 | 36.16 | 36.09 | 36.09 | 36.09 | -0.11% | 3,639 |
| Sep 11, 2025 | 36.04 | 36.13 | 36.04 | 36.13 | 36.13 | 0.92% | 680 |
| Sep 10, 2025 | 35.85 | 35.85 | 35.74 | 35.80 | 35.80 | 0.01% | 5,649 |
| Sep 9, 2025 | 35.70 | 35.80 | 35.67 | 35.80 | 35.80 | 0.38% | 6,470 |
| Sep 8, 2025 | 35.69 | 35.69 | 35.62 | 35.66 | 35.66 | 0.21% | 1,910 |
| Sep 5, 2025 | 35.58 | 35.60 | 35.49 | 35.59 | 35.59 | -0.38% | 3,778 |
| Sep 4, 2025 | 35.50 | 35.72 | 35.50 | 35.72 | 35.72 | 0.92% | 6,064 |
| Sep 3, 2025 | 35.42 | 35.42 | 35.27 | 35.40 | 35.40 | 0.49% | 4,109 |
| Sep 2, 2025 | 35.10 | 35.23 | 34.94 | 35.23 | 35.22 | -0.63% | 16,153 |
| Aug 29, 2025 | 35.42 | 35.47 | 35.38 | 35.45 | 35.45 | -0.64% | 5,769 |
| Aug 28, 2025 | 35.55 | 35.68 | 35.55 | 35.68 | 35.68 | 0.30% | 2,870 |
| Aug 27, 2025 | 35.51 | 35.57 | 35.51 | 35.57 | 35.57 | 0.31% | 3,918 |
| Aug 26, 2025 | 35.37 | 35.46 | 35.34 | 35.46 | 35.46 | 0.18% | 5,412 |
| Aug 25, 2025 | 35.44 | 35.49 | 35.40 | 35.40 | 35.40 | -0.23% | 7,142 |
| Aug 22, 2025 | 35.08 | 35.54 | 35.08 | 35.48 | 35.48 | 1.51% | 3,032 |
| Aug 21, 2025 | 35.03 | 35.06 | 34.89 | 34.95 | 34.95 | -0.31% | 16,247 |
| Aug 20, 2025 | 35.09 | 35.10 | 34.84 | 35.06 | 35.06 | -0.24% | 9,806 |
| Aug 19, 2025 | 35.41 | 35.41 | 35.13 | 35.14 | 35.14 | -0.63% | 11,789 |
| Aug 18, 2025 | 35.37 | 35.37 | 35.31 | 35.37 | 35.37 | 0.09% | 6,182 |
| Aug 15, 2025 | 35.37 | 35.41 | 35.34 | 35.34 | 35.34 | -0.21% | 6,248 |
| Aug 14, 2025 | 35.32 | 35.43 | 35.31 | 35.41 | 35.41 | 0.08% | 7,753 |
| Aug 13, 2025 | 35.40 | 35.40 | 35.27 | 35.38 | 35.38 | 0.46% | 2,364 |
| Aug 12, 2025 | 34.93 | 35.22 | 34.93 | 35.22 | 35.22 | 1.30% | 3,111 |
| Aug 11, 2025 | 34.91 | 34.94 | 34.77 | 34.77 | 34.77 | -0.30% | 3,624 |
| Aug 8, 2025 | 34.78 | 34.87 | 34.78 | 34.87 | 34.87 | 1.07% | 3,047 |
| Aug 7, 2025 | 34.43 | 34.50 | 34.39 | 34.50 | 34.50 | -0.10% | 1,687 |
| Aug 6, 2025 | 34.44 | 34.57 | 34.44 | 34.54 | 34.54 | 0.61% | 2,494 |
| Aug 5, 2025 | 34.51 | 34.51 | 34.31 | 34.33 | 34.33 | -0.36% | 7,447 |
| Aug 4, 2025 | 34.12 | 34.45 | 34.12 | 34.45 | 34.45 | 1.42% | 8,009 |
| Aug 1, 2025 | 33.98 | 34.13 | 33.87 | 33.97 | 33.97 | -1.68% | 23,473 |
| Jul 31, 2025 | 35.02 | 35.02 | 34.54 | 34.55 | 34.55 | -0.33% | 13,647 |
| Jul 30, 2025 | 34.75 | 34.83 | 34.57 | 34.67 | 34.67 | -0.13% | 18,857 |
| Jul 29, 2025 | 34.89 | 34.89 | 34.71 | 34.71 | 34.71 | -0.39% | 2,268 |
| Jul 28, 2025 | 34.89 | 34.90 | 34.80 | 34.85 | 34.85 | -0.13% | 5,620 |
| Jul 25, 2025 | 34.84 | 34.89 | 34.83 | 34.89 | 34.89 | 0.29% | 5,243 |
| Jul 24, 2025 | 34.85 | 34.87 | 34.78 | 34.79 | 34.79 | 0.22% | 6,553 |
| Jul 23, 2025 | 34.53 | 34.71 | 34.53 | 34.71 | 34.71 | 0.74% | 3,128 |
| Jul 22, 2025 | 34.36 | 34.46 | 34.35 | 34.46 | 34.46 | 0.23% | 6,546 |
| Jul 21, 2025 | 34.42 | 34.51 | 34.38 | 34.38 | 34.38 | 0.24% | 1,599 |
| Jul 18, 2025 | 34.40 | 34.40 | 34.25 | 34.29 | 34.29 | -0.10% | 2,699 |
| Jul 17, 2025 | 34.24 | 34.34 | 34.20 | 34.33 | 34.33 | 0.50% | 4,384 |