TSPY Lift ETF (TSYX)
NASDAQ: TSYX · Real-Time Price · USD
22.50
-0.46 (-1.99%)
At close: Mar 6, 2026, 4:00 PM EST
22.30
-0.20 (-0.90%)
After-hours: Mar 6, 2026, 5:30 PM EST
TSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.76 | 22.76 | 22.09 | 22.50 | 22.50 | -2.00% | 126,143 |
| Mar 5, 2026 | 23.16 | 23.16 | 22.75 | 22.96 | 22.96 | -0.75% | 13,878 |
| Mar 4, 2026 | 23.06 | 23.21 | 22.98 | 23.14 | 23.14 | 0.71% | 17,414 |
| Mar 3, 2026 | 22.94 | 23.09 | 22.56 | 22.97 | 22.88 | -1.31% | 20,169 |
| Mar 2, 2026 | 23.10 | 23.35 | 23.04 | 23.28 | 23.19 | 0.17% | 19,486 |
| Feb 27, 2026 | 23.31 | 23.31 | 23.06 | 23.24 | 23.15 | -0.54% | 13,624 |
| Feb 26, 2026 | 23.60 | 23.60 | 23.18 | 23.36 | 23.27 | -0.78% | 15,870 |
| Feb 25, 2026 | 23.37 | 23.58 | 23.37 | 23.55 | 23.46 | 0.63% | 8,553 |
| Feb 24, 2026 | 23.15 | 23.40 | 23.15 | 23.40 | 23.22 | 1.18% | 10,682 |
| Feb 23, 2026 | 23.21 | 23.49 | 23.07 | 23.13 | 22.95 | -1.61% | 14,574 |
| Feb 20, 2026 | 23.33 | 23.52 | 23.24 | 23.51 | 23.32 | 1.16% | 10,861 |
| Feb 19, 2026 | 23.38 | 23.38 | 23.16 | 23.24 | 23.06 | -0.65% | 15,152 |
| Feb 18, 2026 | 23.29 | 23.45 | 23.23 | 23.39 | 23.21 | 0.57% | 6,925 |
| Feb 17, 2026 | 23.20 | 23.37 | 23.01 | 23.26 | 22.99 | 0.27% | 51,795 |
| Feb 13, 2026 | 23.20 | 23.42 | 23.13 | 23.20 | 22.93 | 0.17% | 15,340 |
| Feb 12, 2026 | 23.60 | 23.84 | 23.12 | 23.16 | 22.89 | -2.03% | 21,749 |
| Feb 11, 2026 | 23.94 | 23.95 | 23.54 | 23.64 | 23.36 | -0.44% | 19,812 |
| Feb 10, 2026 | 23.82 | 23.86 | 23.66 | 23.74 | 23.37 | -0.54% | 37,520 |
| Feb 9, 2026 | 23.85 | 23.93 | 23.69 | 23.87 | 23.50 | 0.12% | 23,315 |
| Feb 6, 2026 | 23.20 | 23.84 | 23.20 | 23.84 | 23.47 | 2.71% | 46,533 |
| Feb 5, 2026 | 23.43 | 23.50 | 23.17 | 23.21 | 22.85 | -1.62% | 40,716 |
| Feb 4, 2026 | 23.87 | 23.91 | 23.44 | 23.59 | 23.23 | -1.06% | 131,808 |
| Feb 3, 2026 | 24.68 | 24.68 | 23.64 | 23.85 | 23.38 | -1.43% | 51,036 |
| Feb 2, 2026 | 24.00 | 24.25 | 23.99 | 24.19 | 23.72 | 0.79% | 26,626 |
| Jan 30, 2026 | 24.00 | 24.13 | 23.80 | 24.00 | 23.54 | -0.45% | 14,486 |
| Jan 29, 2026 | 24.80 | 24.80 | 23.69 | 24.11 | 23.64 | -0.25% | 16,522 |
| Jan 28, 2026 | 24.22 | 24.32 | 24.14 | 24.17 | 23.70 | -0.06% | 16,324 |
| Jan 27, 2026 | 24.16 | 24.25 | 24.09 | 24.18 | 23.71 | 0.77% | 12,336 |
| Jan 26, 2026 | 24.06 | 24.08 | 23.92 | 24.00 | 23.53 | 0.68% | 10,989 |
| Jan 23, 2026 | 23.83 | 23.90 | 23.75 | 23.84 | 23.38 | - | 16,479 |
| Jan 22, 2026 | 23.99 | 23.99 | 23.79 | 23.84 | 23.37 | 0.66% | 17,152 |
| Jan 21, 2026 | 23.50 | 23.81 | 23.43 | 23.68 | 23.22 | 1.52% | 18,541 |
| Jan 20, 2026 | 24.99 | 24.99 | 23.30 | 23.33 | 22.87 | -2.63% | 85,509 |
| Jan 16, 2026 | 24.21 | 24.21 | 23.89 | 23.95 | 23.49 | 0.04% | 24,469 |
| Jan 15, 2026 | 24.01 | 24.27 | 23.94 | 23.94 | 23.48 | 0.66% | 14,519 |
| Jan 14, 2026 | 23.94 | 23.94 | 23.58 | 23.79 | 23.33 | -0.76% | 24,180 |
| Jan 13, 2026 | 24.31 | 24.31 | 23.97 | 23.97 | 23.51 | -0.56% | 7,710 |
| Jan 12, 2026 | 24.05 | 24.17 | 23.90 | 24.11 | 23.64 | -0.07% | 19,407 |
| Jan 9, 2026 | 24.14 | 24.15 | 23.91 | 24.12 | 23.65 | 1.17% | 10,613 |
| Jan 8, 2026 | 23.80 | 23.94 | 23.75 | 23.85 | 23.38 | 0.13% | 33,595 |