Skip to main content
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
24.78
+0.18 (0.75%)
At close: Mar 4, 2026, 4:00 PM EST
24.75
-0.02 (-0.10%)
After-hours: Mar 4, 2026, 7:57 PM EST

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.7524.8524.5824.7824.780.75%252,608
Mar 3, 202624.4324.6624.2124.5924.59-2.07%782,934
Mar 2, 202624.7125.1924.7125.1124.81-0.08%333,415
Feb 27, 202625.0625.1324.9525.1324.83-0.28%310,137
Feb 26, 202625.2825.3225.0325.2024.90-0.41%174,061
Feb 25, 202625.2125.3425.1825.3125.000.66%163,895
Feb 24, 202624.9725.1424.8725.1424.840.92%301,260
Feb 23, 202625.1825.1924.8624.9124.61-1.19%311,796
Feb 20, 202624.9725.2124.9325.2124.910.96%251,794
Feb 19, 202624.9825.0624.8924.9724.67-0.48%329,332
Feb 18, 202625.1525.1524.8425.0924.790.88%262,023
Feb 17, 202624.7524.9824.6824.8724.57-376,930
Feb 13, 202624.9025.0324.7224.8724.570.08%290,298
Feb 12, 202625.3525.3724.8024.8524.55-1.51%220,457
Feb 11, 202625.4025.4225.0725.2324.93-288,893
Feb 10, 202625.2225.3225.2125.2324.93-0.39%241,936
Feb 9, 202625.1925.4025.1425.3325.030.24%304,254
Feb 6, 202624.9725.2924.9225.2724.972.10%280,647
Feb 5, 202624.9325.0124.7024.7524.45-1.36%498,510
Feb 4, 202625.2425.2824.9325.0924.79-0.52%546,242
Feb 3, 202625.4925.5025.0125.2224.92-2.21%524,278
Feb 2, 202625.5925.8125.5425.7925.190.62%537,310
Jan 30, 202625.5225.6925.4325.6325.03-0.08%261,574
Jan 29, 202625.7525.8125.3525.6525.05-0.35%347,018
Jan 28, 202625.7525.8025.6825.7425.14-195,681
Jan 27, 202625.6925.7725.6625.7425.140.43%301,212
Jan 26, 202625.5025.6825.4625.6325.030.63%343,239
Jan 23, 202625.4725.5625.4025.4724.87-0.08%280,445
Jan 22, 202625.5025.5925.4125.4924.890.51%390,966
Jan 21, 202625.1825.4525.0925.3624.771.24%447,617
Jan 20, 202625.2825.3225.0125.0524.46-2.03%455,876
Jan 16, 202625.7025.7025.5125.5724.97-0.12%291,045
Jan 15, 202625.6325.7125.5625.6025.000.31%383,291
Jan 14, 202625.5925.5925.3625.5224.92-0.43%232,205
Jan 13, 202625.6925.7025.5325.6325.03-0.06%183,281
Jan 12, 202625.5225.6825.5125.6525.040.06%336,862
Jan 9, 202625.5525.6525.4525.6325.030.67%267,440
Jan 8, 202625.4125.4925.3725.4624.860.04%377,198
Jan 7, 202625.5725.6125.4325.4524.85-0.47%266,478
Jan 6, 202625.5225.5825.4025.5724.97-0.54%389,481
Jan 5, 202625.7625.7825.6625.7124.810.55%445,698
Jan 2, 202625.6525.6825.4125.5724.680.27%288,256
Dec 31, 202525.6525.6925.4925.5024.61-0.70%219,475
Dec 30, 202525.8825.9725.6525.6824.78-0.06%202,619
Dec 29, 202525.7925.7925.6225.7024.80-0.48%319,659
Dec 26, 202525.7725.8825.7525.8224.920.04%203,287
Dec 24, 202525.7425.8325.7225.8124.910.27%99,794
Dec 23, 202525.6625.7425.5625.7424.840.43%137,080
Dec 22, 202525.6725.6725.5025.6324.730.63%134,747
Dec 19, 202525.4725.4825.2725.4724.581.15%88,916
Dec 18, 202525.2925.3625.1325.1824.300.64%146,715
Dec 17, 202525.4125.4124.9825.0224.15-0.99%137,526
Dec 16, 202525.4025.4025.1425.2724.39-0.32%143,749
Dec 15, 202525.4325.5525.2725.3524.46-0.47%105,367
Dec 12, 202525.6625.6825.3225.4724.58-0.70%123,464
Dec 11, 202525.5225.6525.4125.6524.750.23%114,769
Dec 10, 202525.4425.6325.3525.5924.700.59%114,204
Dec 9, 202525.4325.5225.4125.4424.55-0.04%90,546
Dec 8, 202525.6025.6025.3525.4524.56-0.27%143,547
Dec 5, 202525.5025.6025.4525.5224.630.24%83,754
Dec 4, 202525.5025.5125.3425.4624.570.04%95,443
Dec 3, 202525.4125.4725.2625.4524.560.35%170,448
Dec 2, 202525.4625.4625.2925.3624.47-0.82%140,500
Dec 1, 202525.6125.6925.5325.5724.39-0.51%203,030
Nov 28, 202525.6125.7025.5125.7024.510.55%178,937
Nov 26, 202525.4525.6425.4325.5624.380.63%131,270
Nov 25, 202525.2225.4024.9925.4024.220.99%81,988
Nov 24, 202524.9025.2024.8525.1523.991.74%133,352
Nov 21, 202524.5724.9424.4524.7223.580.98%102,892
Nov 20, 202525.0125.3524.4824.4823.35-1.65%166,637
Nov 19, 202524.8925.0524.7024.8923.740.57%225,364
Nov 18, 202524.8124.9424.6124.7523.60-1.00%140,160
Nov 17, 202525.1625.2524.8625.0023.84-0.68%217,332
Nov 14, 202524.9125.3224.8925.1724.01-0.16%112,461
Nov 13, 202525.5125.5325.1225.2124.04-1.41%156,442
Nov 12, 202525.6125.7525.5125.5724.39-0.06%101,981
Nov 11, 202525.5725.6325.4625.5924.40-0.06%92,993
Nov 10, 202525.4125.6025.3325.6024.421.39%219,745
Nov 7, 202525.0525.2524.8625.2524.080.20%167,503
Nov 6, 202525.4725.4725.1125.2024.03-1.06%176,904
Nov 5, 202525.4625.5925.3525.4724.290.32%180,455
Nov 4, 202525.6225.7025.3525.3924.21-2.31%274,221
Nov 3, 202526.5226.6725.8425.9924.500.35%396,418
Oct 31, 202526.0526.0525.8025.9024.410.19%161,928
Oct 30, 202526.0126.0925.8325.8524.37-1.03%122,031
Oct 29, 202526.1026.2625.9626.1224.620.04%169,801
Oct 28, 202526.1026.1725.9826.1124.610.31%159,440
Oct 27, 202525.8126.0325.8126.0324.541.24%177,664
Oct 24, 202525.7525.7525.6225.7124.230.82%80,623
Oct 23, 202525.4325.5425.3525.5024.040.73%61,639
Oct 22, 202525.4925.4925.1725.3123.86-0.57%58,856
Oct 21, 202525.4925.5025.3625.4624.000.16%93,644
Oct 20, 202525.1925.4925.1925.4223.961.15%112,664
Oct 17, 202524.8325.2624.8325.1323.690.60%83,254
Oct 16, 202525.3425.3524.8524.9823.55-0.68%42,100
Oct 15, 202525.3225.3624.9825.1523.71-0.04%94,443
Oct 14, 202525.0425.2724.8025.1623.72-0.16%86,186
Oct 13, 202525.1225.2225.0025.2023.751.57%81,777
Oct 10, 202525.4925.5624.7624.8123.39-2.67%204,232
Oct 9, 202525.5025.6025.3625.4924.03-0.12%106,514