Skip to main content
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.52
+0.06 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
25.63
+0.11 (0.43%)
After-hours: Dec 5, 2025, 7:49 PM EST

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5025.6025.4525.5225.520.24%83,512
Dec 4, 202525.5025.5125.3425.4625.460.04%93,624
Dec 3, 202525.4125.4725.2625.4525.450.35%170,393
Dec 2, 202525.4625.4625.2925.3625.36-0.82%140,025
Dec 1, 202525.6125.6925.5325.5725.27-0.51%203,030
Nov 28, 202525.6125.7025.5125.7025.400.55%178,937
Nov 26, 202525.4525.6425.4325.5625.260.63%131,270
Nov 25, 202525.2225.4024.9925.4025.100.99%81,988
Nov 24, 202524.9025.2024.8525.1524.851.74%133,352
Nov 21, 202524.5724.9424.4524.7224.430.98%102,892
Nov 20, 202525.0125.3524.4824.4824.19-1.65%166,637
Nov 19, 202524.8925.0524.7024.8924.600.57%225,364
Nov 18, 202524.8124.9424.6124.7524.46-1.00%140,160
Nov 17, 202525.1625.2524.8625.0024.71-0.68%217,332
Nov 14, 202524.9125.3224.8925.1724.87-0.16%112,461
Nov 13, 202525.5125.5325.1225.2124.91-1.41%156,442
Nov 12, 202525.6125.7525.5125.5725.27-0.06%101,981
Nov 11, 202525.5725.6325.4625.5925.28-0.06%92,993
Nov 10, 202525.4125.6025.3325.6025.301.39%219,745
Nov 7, 202525.0525.2524.8625.2524.950.20%167,503
Nov 6, 202525.4725.4725.1125.2024.90-1.06%176,904
Nov 5, 202525.4625.5925.3525.4725.170.32%180,455
Nov 4, 202525.6225.7025.3525.3925.09-2.31%274,221
Nov 3, 202526.5226.6725.8425.9925.380.35%396,418
Oct 31, 202526.0526.0525.8025.9025.300.19%161,928
Oct 30, 202526.0126.0925.8325.8525.25-1.03%122,031
Oct 29, 202526.1026.2625.9626.1225.510.04%169,801
Oct 28, 202526.1026.1725.9826.1125.500.31%159,440
Oct 27, 202525.8126.0325.8126.0325.421.24%177,664
Oct 24, 202525.7525.7525.6225.7125.110.82%80,623
Oct 23, 202525.4325.5425.3525.5024.910.73%61,639
Oct 22, 202525.4925.4925.1725.3124.72-0.57%58,856
Oct 21, 202525.4925.5025.3625.4624.870.16%93,644
Oct 20, 202525.1925.4925.1925.4224.831.15%112,664
Oct 17, 202524.8325.2624.8325.1324.540.60%83,254
Oct 16, 202525.3425.3524.8524.9824.40-0.68%42,100
Oct 15, 202525.3225.3624.9825.1524.56-0.04%94,443
Oct 14, 202525.0425.2724.8025.1624.57-0.16%86,186
Oct 13, 202525.1225.2225.0025.2024.611.57%81,777
Oct 10, 202525.4925.5624.7624.8124.23-2.67%204,232
Oct 9, 202525.5025.6025.3625.4924.90-0.12%106,514
Oct 8, 202525.3625.5325.3625.5224.930.51%108,044
Oct 7, 202525.5625.5825.3225.3924.80-1.59%191,145
Oct 6, 202525.8125.8325.6925.8024.910.49%209,973
Oct 3, 202525.6925.8125.6325.6824.790.02%134,024
Oct 2, 202525.6925.7025.5625.6724.78-0.04%180,439
Oct 1, 202525.6825.7125.4525.6824.790.31%107,268
Sep 30, 202525.4625.6025.4025.6024.710.43%134,753
Sep 29, 202525.5825.6025.4025.4924.610.43%164,866
Sep 26, 202525.3825.3925.2025.3824.500.55%62,365
Sep 25, 202525.2625.3225.0725.2424.37-0.51%99,864
Sep 24, 202525.5025.5025.2725.3724.49-0.24%91,161
Sep 23, 202525.5825.6225.3825.4324.55-0.63%159,930
Sep 22, 202525.4725.6025.4125.5924.700.47%89,639
Sep 19, 202525.4225.4925.2925.4724.590.51%90,894
Sep 18, 202525.5025.5025.2825.3424.460.48%155,730
Sep 17, 202525.3025.3025.0425.2224.35-0.08%96,738
Sep 16, 202525.2725.3125.1525.2424.370.20%82,714
Sep 15, 202525.2225.2725.1625.1924.320.08%115,561
Sep 12, 202525.2025.2125.0725.1724.300.20%86,483
Sep 11, 202525.0025.1724.9725.1224.250.64%67,388
Sep 10, 202524.9125.0424.8724.9624.100.36%101,141
Sep 9, 202524.7924.8824.7224.8724.010.63%152,987
Sep 8, 202524.7024.8224.7024.7223.860.10%205,537
Sep 5, 202524.9124.9524.5624.6923.83-0.56%251,040
Sep 4, 202524.7424.8424.5324.8323.970.85%396,287
Sep 3, 202524.7724.7724.4824.6223.770.61%88,144
Sep 2, 202524.4424.4824.2224.4723.62-1.84%192,407
Aug 29, 202525.1225.1224.8524.9323.78-0.28%112,458
Aug 28, 202524.9625.1124.9425.0023.85-0.20%78,119
Aug 27, 202525.0025.0524.9025.0523.900.60%49,408
Aug 26, 202524.8524.9424.7624.9023.760.16%85,280
Aug 25, 202525.0025.0024.8524.8623.72-0.36%67,377
Aug 22, 202524.5724.9824.5724.9523.801.46%54,894
Aug 21, 202524.4924.8424.4924.5923.46-0.28%105,997
Aug 20, 202524.7924.7924.4324.6623.53-0.16%57,509
Aug 19, 202524.9524.9824.6524.7023.56-0.52%70,037
Aug 18, 202524.8724.8824.7624.8323.69-56,824
Aug 15, 202525.0025.0024.7724.8323.690.04%34,006
Aug 14, 202524.7424.8824.7424.8223.68-0.32%48,789
Aug 13, 202524.9024.9324.7724.9023.760.61%74,700
Aug 12, 202524.5924.8224.5624.7523.610.81%45,237
Aug 11, 202524.6324.6524.5024.5523.42-0.32%77,311
Aug 8, 202524.5024.6424.4424.6323.500.94%46,612
Aug 7, 202524.4524.5524.2924.4023.28-0.16%81,410
Aug 6, 202524.3424.4624.2524.4423.320.70%71,698
Aug 5, 202524.4724.4724.1824.2723.15-1.74%78,072
Aug 4, 202524.4524.7024.4424.7023.291.56%113,440
Aug 1, 202524.6124.6124.2324.3222.93-1.94%128,472
Jul 31, 202524.9025.0924.6324.8023.38-71,783
Jul 30, 202524.9924.9924.7124.8023.38-0.04%98,155
Jul 29, 202524.9225.0124.8024.8123.39-0.44%76,232
Jul 28, 202525.1025.1024.8624.9223.490.06%195,150
Jul 25, 202524.7624.9624.7624.9123.480.38%39,822
Jul 24, 202524.8824.8924.7524.8123.390.18%58,685
Jul 23, 202524.6524.8124.6524.7723.350.51%47,131
Jul 22, 202524.7524.7524.5524.6423.230.04%74,421
Jul 21, 202524.6024.7424.5524.6323.220.20%87,602
Jul 18, 202524.5524.6324.4524.5823.170.12%93,699
Jul 17, 202524.5324.5524.4124.5523.140.49%59,358