Skip to main content
TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
25.07
-0.06 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
25.04
-0.03 (-0.12%)
After-hours: Apr 28, 2026, 5:36 PM EDT

TSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0925.1024.9625.0425.04-0.36%222,964
Apr 27, 202625.0925.1825.0125.1325.13-0.12%366,123
Apr 24, 202625.0425.1624.9225.1625.160.88%284,264
Apr 23, 202624.9925.0424.6624.9424.94-0.36%367,103
Apr 22, 202624.9725.0324.9125.0325.031.01%280,521
Apr 21, 202624.9725.0024.7424.7824.78-0.44%118,931
Apr 20, 202624.8624.9624.8124.8924.89-0.32%225,465
Apr 17, 202624.8625.0424.7424.9724.971.18%295,550
Apr 16, 202624.6724.7024.5524.6824.680.28%142,631
Apr 15, 202624.4824.6124.4324.6124.610.86%125,383
Apr 14, 202624.1124.4124.0824.4024.400.62%345,749
Apr 13, 202624.0024.2523.9224.2524.250.87%202,058
Apr 10, 202624.0824.1023.9724.0424.040.08%219,572
Apr 9, 202623.8424.0623.8324.0224.020.46%307,314
Apr 8, 202623.9223.9223.7223.9123.912.62%176,683
Apr 7, 202623.2323.3023.0123.3023.300.13%180,283
Apr 6, 202623.1823.2923.1523.2723.270.13%219,931
Apr 2, 202622.9023.2522.8823.2423.240.09%239,563
Apr 1, 202623.3123.3823.1923.2223.220.30%316,139
Mar 31, 202622.7623.1522.7123.1523.151.71%195,281
Mar 30, 202623.0023.0922.6722.7622.48-0.61%230,250
Mar 27, 202623.2023.2022.7822.9022.62-1.42%249,239
Mar 26, 202623.5223.5923.2223.2322.94-1.65%202,132
Mar 25, 202623.6923.7523.5623.6223.330.38%212,366
Mar 24, 202623.4923.6323.4023.5323.24-0.17%174,490
Mar 23, 202623.6023.8223.5423.5723.281.07%377,599
Mar 20, 202623.6323.6523.1923.3223.03-1.40%784,046
Mar 19, 202623.6123.7723.5223.6523.36-0.30%135,636
Mar 18, 202623.9124.0223.7223.7223.43-1.29%127,311
Mar 17, 202624.0524.2024.0324.0323.73-0.04%91,820
Mar 16, 202623.9024.0723.8824.0423.741.05%144,970
Mar 13, 202624.0124.1123.7223.7923.50-0.50%209,634
Mar 12, 202624.1024.1023.8723.9123.62-1.20%217,683
Mar 11, 202624.2324.3624.1324.2023.90-0.12%171,297
Mar 10, 202624.3924.5424.1524.2323.93-0.70%442,251
Mar 9, 202624.0724.4923.9324.4024.100.25%381,723
Mar 6, 202624.3324.4424.2024.3424.04-1.38%280,448
Mar 5, 202624.7124.7824.4524.6824.38-0.38%243,814
Mar 4, 202624.7524.8524.5824.7824.470.75%265,111
Mar 3, 202624.4324.6624.2124.5924.29-2.07%782,934
Mar 2, 202624.7125.1924.7125.1124.50-0.08%333,415
Feb 27, 202625.0625.1324.9525.1324.52-0.28%310,137
Feb 26, 202625.2825.3225.0325.2024.59-0.41%174,061
Feb 25, 202625.2125.3425.1825.3124.690.66%163,895
Feb 24, 202624.9725.1424.8725.1424.530.92%301,260
Feb 23, 202625.1825.1924.8624.9124.31-1.19%311,796
Feb 20, 202624.9725.2124.9325.2124.600.96%251,794
Feb 19, 202624.9825.0624.8924.9724.37-0.48%329,332
Feb 18, 202625.1525.1524.8425.0924.480.88%262,023
Feb 17, 202624.7524.9824.6824.8724.27-376,930
Feb 13, 202624.9025.0324.7224.8724.270.08%290,298
Feb 12, 202625.3525.3724.8024.8524.25-1.51%220,457
Feb 11, 202625.4025.4225.0725.2324.62-288,893
Feb 10, 202625.2225.3225.2125.2324.62-0.39%241,936
Feb 9, 202625.1925.4025.1425.3324.720.24%304,254
Feb 6, 202624.9725.2924.9225.2724.662.10%280,647
Feb 5, 202624.9325.0124.7024.7524.15-1.36%498,510
Feb 4, 202625.2425.2824.9325.0924.48-0.52%546,242
Feb 3, 202625.4925.5025.0125.2224.61-2.21%524,278
Feb 2, 202625.5925.8125.5425.7924.870.62%537,310
Jan 30, 202625.5225.6925.4325.6324.72-0.08%261,574
Jan 29, 202625.7525.8125.3525.6524.74-0.35%347,018
Jan 28, 202625.7525.8025.6825.7424.83-195,681
Jan 27, 202625.6925.7725.6625.7424.830.43%301,212
Jan 26, 202625.5025.6825.4625.6324.720.63%343,239
Jan 23, 202625.4725.5625.4025.4724.57-0.08%280,445
Jan 22, 202625.5025.5925.4125.4924.590.51%390,966
Jan 21, 202625.1825.4525.0925.3624.461.24%447,617
Jan 20, 202625.2825.3225.0125.0524.16-2.03%455,876
Jan 16, 202625.7025.7025.5125.5724.66-0.12%291,045
Jan 15, 202625.6325.7125.5625.6024.690.31%383,291
Jan 14, 202625.5925.5925.3625.5224.61-0.43%232,205
Jan 13, 202625.6925.7025.5325.6324.72-0.06%183,281
Jan 12, 202625.5225.6825.5125.6524.730.06%336,862
Jan 9, 202625.5525.6525.4525.6324.720.67%267,440
Jan 8, 202625.4125.4925.3725.4624.560.04%377,198
Jan 7, 202625.5725.6125.4325.4524.55-0.47%266,478
Jan 6, 202625.5225.5825.4025.5724.66-0.54%389,481
Jan 5, 202625.7625.7825.6625.7124.510.55%445,698
Jan 2, 202625.6525.6825.4125.5724.370.27%288,256
Dec 31, 202525.6525.6925.4925.5024.31-0.70%219,475
Dec 30, 202525.8825.9725.6525.6824.48-0.06%202,619
Dec 29, 202525.7925.7925.6225.7024.49-0.48%319,659
Dec 26, 202525.7725.8825.7525.8224.610.04%203,287
Dec 24, 202525.7425.8325.7225.8124.600.27%99,794
Dec 23, 202525.6625.7425.5625.7424.530.43%137,080
Dec 22, 202525.6725.6725.5025.6324.430.63%134,747
Dec 19, 202525.4725.4825.2725.4724.281.15%88,916
Dec 18, 202525.2925.3625.1325.1824.000.64%146,715
Dec 17, 202525.4125.4124.9825.0223.85-0.99%137,526
Dec 16, 202525.4025.4025.1425.2724.09-0.32%143,749
Dec 15, 202525.4325.5525.2725.3524.16-0.47%105,367
Dec 12, 202525.6625.6825.3225.4724.28-0.70%123,464
Dec 11, 202525.5225.6525.4125.6524.450.23%114,769
Dec 10, 202525.4425.6325.3525.5924.390.59%114,204
Dec 9, 202525.4325.5225.4125.4424.25-0.04%90,546
Dec 8, 202525.6025.6025.3525.4524.26-0.27%143,547
Dec 5, 202525.5025.6025.4525.5224.320.24%83,754
Dec 4, 202525.5025.5125.3425.4624.270.04%95,443
Dec 3, 202525.4125.4725.2625.4524.260.35%170,448