Skip to main content
TSPY Lift ETF (TSYX)
NASDAQ: TSYX · Real-Time Price · USD
22.99
-0.17 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
23.18
+0.19 (0.83%)
After-hours: Apr 28, 2026, 6:28 PM EDT

TSYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0023.1222.8822.9922.99-0.75%9,475
Apr 27, 202622.9223.1622.9123.1623.160.42%25,592
Apr 24, 202622.9223.1422.6023.0723.070.90%40,153
Apr 23, 202622.8323.0422.5722.8622.86-0.39%11,214
Apr 22, 202622.6922.9522.6922.9522.950.83%11,808
Apr 21, 202623.0023.0522.7222.7622.69-0.66%9,901
Apr 20, 202623.1423.2422.8422.9122.84-0.37%10,964
Apr 17, 202623.0323.1222.6522.9922.931.66%14,848
Apr 16, 202622.6622.7122.5622.6222.550.03%13,031
Apr 15, 202622.4922.6322.4222.6122.550.95%5,125
Apr 14, 202622.2422.4722.2422.4022.270.74%24,122
Apr 13, 202622.0022.2421.9222.2422.111.25%13,135
Apr 10, 202622.0922.0921.9321.9621.83-0.45%8,866
Apr 9, 202621.8022.0621.8022.0621.931.14%3,969
Apr 8, 202621.8121.9021.6721.8121.693.03%13,522
Apr 7, 202621.2521.2520.9121.1720.98-0.15%10,891
Apr 6, 202621.0921.2221.0621.2021.010.10%17,214
Apr 2, 202620.9721.1820.7521.1820.99-0.31%11,615
Apr 1, 202621.2521.4321.1521.2521.060.60%17,932
Mar 31, 202620.6121.1220.6121.1220.874.07%7,552
Mar 30, 202621.1021.1020.2020.2920.05-0.68%17,767
Mar 27, 202620.9320.9320.4120.4320.19-2.22%5,940
Mar 26, 202621.3121.3220.9020.9020.65-2.26%12,829
Mar 25, 202621.5121.5121.3221.3821.120.35%8,746
Mar 24, 202621.2321.4721.2321.3020.96-0.56%5,020
Mar 23, 202621.7221.7221.4221.4221.081.51%6,609
Mar 20, 202621.4721.4721.0021.1020.76-1.99%32,604
Mar 19, 202621.5021.6021.3521.5321.19-0.37%15,882
Mar 18, 202621.8421.9621.6121.6121.26-2.15%19,378
Mar 17, 202622.3622.3622.0722.0921.640.31%6,530
Mar 16, 202621.9522.1121.9522.0221.581.34%7,574
Mar 13, 202622.1322.1321.7221.7321.29-0.81%12,990
Mar 12, 202622.0722.0821.9021.9021.46-1.58%15,591
Mar 11, 202622.4522.4522.1622.2621.81-0.90%46,969
Mar 10, 202622.7722.7722.4622.4621.92-1.05%28,480
Mar 9, 202622.4422.7922.0322.7022.150.86%38,121
Mar 6, 202622.7622.7622.0922.5021.96-2.00%126,143
Mar 5, 202623.1623.1622.7522.9622.41-0.75%13,878
Mar 4, 202623.0623.2122.9823.1422.580.71%17,414
Mar 3, 202622.9423.0922.5622.9722.33-1.31%20,169
Mar 2, 202623.1023.3523.0423.2822.630.17%19,486
Feb 27, 202623.3123.3123.0623.2422.59-0.54%13,624
Feb 26, 202623.6023.6023.1823.3622.71-0.78%15,870
Feb 25, 202623.3723.5823.3723.5522.890.63%8,553
Feb 24, 202623.1523.4023.1523.4022.661.18%10,682
Feb 23, 202623.2123.4923.0723.1322.40-1.61%14,574
Feb 20, 202623.3323.5223.2423.5122.761.16%10,861
Feb 19, 202623.3823.3823.1623.2422.50-0.65%15,152
Feb 18, 202623.2923.4523.2323.3922.650.57%6,925
Feb 17, 202623.2023.3723.0123.2622.430.27%51,795
Feb 13, 202623.2023.4223.1323.2022.370.17%15,340
Feb 12, 202623.6023.8423.1223.1622.34-2.03%21,749
Feb 11, 202623.9423.9523.5423.6422.80-0.44%19,812
Feb 10, 202623.8223.8623.6623.7422.81-0.54%37,520
Feb 9, 202623.8523.9323.6923.8722.940.12%23,315
Feb 6, 202623.2023.8423.2023.8422.912.71%46,533
Feb 5, 202623.4323.5023.1723.2122.30-1.62%40,716
Feb 4, 202623.8723.9123.4423.5922.67-1.06%131,808
Feb 3, 202624.6824.6823.6423.8522.82-1.43%51,036
Feb 2, 202624.0024.2523.9924.1923.150.79%26,626
Jan 30, 202624.0024.1323.8024.0022.97-0.45%14,486
Jan 29, 202624.8024.8023.6924.1123.07-0.25%16,522
Jan 28, 202624.2224.3224.1424.1723.13-0.06%16,324
Jan 27, 202624.1624.2524.0924.1823.140.77%12,336
Jan 26, 202624.0624.0823.9224.0022.970.68%10,989
Jan 23, 202623.8323.9023.7523.8422.81-16,479
Jan 22, 202623.9923.9923.7923.8422.810.66%17,152
Jan 21, 202623.5023.8123.4323.6822.661.52%18,541
Jan 20, 202624.9924.9923.3023.3322.32-2.63%85,509
Jan 16, 202624.2124.2123.8923.9522.920.04%24,469
Jan 15, 202624.0124.2723.9423.9422.920.66%14,519
Jan 14, 202623.9423.9423.5823.7922.77-0.76%24,180
Jan 13, 202624.3124.3123.9723.9722.94-0.56%7,710
Jan 12, 202624.0524.1723.9024.1123.07-0.07%19,407
Jan 9, 202624.1424.1523.9124.1223.091.17%10,613
Jan 8, 202623.8023.9423.7523.8522.820.13%33,595