Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TappAlpha SPY Growth & Daily Income ETF (TSPY)

25.74
+0.11 (0.43%)
NASDAQ · Last Trade: Dec 23rd, 6:41 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TappAlpha SPY Growth & Daily Income ETF (TSPY)

DateOpenHighLowCloseVolumeAdjusted Close
12/23/202525.6625.7425.5625.74135,09825.74
12/22/202525.6725.6725.5025.63134,48925.63
12/19/202525.4725.4825.2725.4788,91625.47
12/18/202525.2925.3625.1325.18146,70925.18
12/17/202525.4125.4124.9825.02137,41225.02
12/16/202525.4025.4025.1425.27142,00225.27
12/15/202525.4325.5525.2725.35105,32625.35
12/12/202525.6625.6825.3225.47123,46425.47
12/11/202525.5225.6525.4125.65113,26125.65
12/10/202525.4425.6325.3525.59114,19425.59
12/09/202525.4325.5225.4125.4490,22225.44
12/08/202525.6025.6025.3525.45143,48325.45
12/05/202525.5025.6025.4525.5283,75425.52
12/04/202525.5025.5125.3425.4693,62625.46
12/03/202525.4125.4625.2625.45170,41525.45
12/02/202525.4625.4625.2925.36140,49525.36
12/01/202525.6125.6925.5325.57202,97825.57
11/28/202525.6125.7025.5125.70178,93725.70
11/26/202525.4525.6425.4325.56131,27025.56
11/25/202525.2225.4024.9925.4081,96325.40
11/24/202524.9025.2024.8525.15133,11125.15
11/21/202524.5724.9424.4424.72102,89224.72
11/20/202525.0125.3524.4824.48166,27124.48
11/19/202524.8925.0524.7024.89223,29124.89
11/18/202524.8124.9424.6124.75139,60824.75
11/17/202525.1625.2524.8625.00217,33025.00
11/14/202524.9125.3224.8925.17112,46125.17
11/13/202525.5125.5325.1225.21153,94425.21
11/12/202525.6125.7525.5125.57101,91225.57
11/11/202525.5725.6325.4625.5991,83325.59
11/10/202525.4125.6025.3325.60219,72125.60
11/07/202525.0525.2524.8625.25167,50325.25
11/06/202525.4725.4725.1125.20176,45925.20
11/05/202525.4625.5925.3525.47179,80125.47
11/04/202525.6225.7025.3525.39263,73025.39
11/03/202526.5226.6725.8425.99395,45425.69
10/31/202526.0526.0525.8025.90161,92825.60
10/30/202526.0126.0925.8325.85121,83825.55
10/29/202526.1026.2625.9526.12169,76125.82
10/28/202526.1026.1725.9826.11159,43925.81
10/27/202525.8126.0325.8126.03172,82225.73
10/24/202525.7525.7525.6225.7180,62325.41
10/23/202525.4325.5425.3525.5061,43325.20
10/22/202525.4925.4925.1725.3157,16225.02
10/21/202525.4925.5025.3625.4693,63925.16
10/20/202525.1925.4925.1925.42112,51425.12
10/17/202524.8325.2624.8325.1383,25424.84
10/16/202525.3425.3524.8524.9841,69224.69
10/15/202525.3225.3624.9825.1594,44324.86
10/14/202525.0425.2724.8025.1686,17324.87
10/13/202525.1225.2225.0025.2081,77124.91
10/10/202525.4925.5624.7624.81204,23224.52
10/09/202525.5025.6025.3625.49106,47925.19
10/08/202525.3625.5325.3625.52107,98525.22
10/07/202525.5625.5725.3225.39191,11925.09
10/06/202525.8125.8325.6925.80209,96825.20
10/03/202525.6925.8125.6325.68134,02425.08
10/02/202525.6925.7025.5625.67179,56025.08
10/01/202525.6825.7125.4525.68107,11225.09
9/30/202525.4625.6025.4025.60134,74325.01
9/29/202525.5825.6025.4025.49164,86124.90
9/26/202525.3825.3925.2025.3862,36524.79
9/25/202525.2625.3225.0725.2499,86024.66
9/24/202525.5025.5025.2725.3791,15924.78