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

TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)

25.68
+0.00 (0.00%)
NASDAQ· Last Trade: May 14th, 4:56 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TappAlpha S&P 500 Growth & Daily Income ETF (TSPY)

DateOpenHighLowCloseVolumeAdjusted Close
5/13/202625.6025.7325.4525.68166,77425.68
5/12/202625.4725.5725.3325.55230,19325.55
5/11/202625.4925.6225.4925.59334,87825.59
5/08/202625.3825.5325.3825.50227,19025.50
5/07/202625.4025.4725.2525.32303,54725.32
5/06/202625.1825.4525.1725.45555,75125.45
5/05/202625.0625.1125.0225.08208,01525.08
5/04/202625.2925.3425.0925.23452,61825.23
5/01/202625.3125.4525.3025.34762,96125.34
4/30/202625.1225.3125.0125.27297,41425.27
4/29/202625.0725.0724.9325.05296,84225.05
4/28/202625.0925.1024.9625.07222,99525.07
4/27/202625.0925.1825.0125.13366,15125.13
4/24/202625.0425.1624.9125.16286,01225.16
4/23/202624.9925.0424.6624.94367,80624.94
4/22/202624.9725.0324.9125.03280,80625.03
4/21/202624.9725.0024.7424.78225,81324.78
4/20/202624.8624.9624.8124.89225,86724.89
4/17/202624.8625.0424.7424.97295,57624.97
4/16/202624.6724.7024.5524.68142,57324.68
4/15/202624.4824.6124.4324.61125,35024.61
4/14/202624.1124.4124.0824.40345,67124.40
4/13/202624.0024.2523.9224.25202,05024.25
4/10/202624.0824.1023.9724.04219,57324.04
4/09/202623.8424.0623.8224.02307,31124.02
4/08/202623.9223.9223.7223.91170,47423.91
4/07/202623.2323.3023.0123.30179,30223.30
4/06/202623.1823.2923.1523.27219,92223.27
4/02/202622.9023.2522.8823.24239,56423.24
4/01/202623.3123.3823.1923.22316,06123.22
3/31/202622.7623.1522.7123.15195,02723.15
3/30/202623.0023.0922.6622.76230,15422.48
3/27/202623.2023.2022.7722.90249,24022.62
3/26/202623.5223.5923.2223.23202,13222.94
3/25/202623.6923.7523.5623.62212,36623.33
3/24/202623.4923.6323.4023.53174,48823.24
3/23/202623.6023.8223.5423.57377,56223.28
3/20/202623.6323.6523.1923.32784,04723.03
3/19/202623.6123.7723.5223.65135,62623.36
3/18/202623.9124.0223.7223.72127,01223.43
3/17/202624.0524.2024.0324.0391,82123.73
3/16/202623.9024.0723.8824.04144,95823.74
3/13/202624.0124.1123.7123.79209,63523.50
3/12/202624.1024.1023.8723.91217,11223.61
3/11/202624.2324.3624.1324.20170,16823.90
3/10/202624.3924.5424.1524.23442,24923.93
3/09/202624.0724.4923.9324.40381,41524.10
3/06/202624.3324.4324.2024.34280,44824.04
3/05/202624.7124.7824.4524.68243,01324.38
3/04/202624.7524.8524.5824.77265,03824.47
3/03/202624.4324.6624.2124.59782,89324.29
3/02/202624.7125.1924.7125.11333,40924.50
2/27/202625.0625.1324.9525.13310,13824.52
2/26/202625.2825.3225.0325.20173,94724.59
2/25/202625.2125.3425.1825.30163,66624.69
2/24/202624.9725.1424.8725.14301,14424.53
2/23/202625.1825.1924.8624.91311,73924.31
2/20/202624.9725.2124.9325.21251,79424.60
2/19/202624.9825.0624.8924.97329,01924.37
2/18/202625.1525.1524.8425.09255,25424.48
2/17/202624.7524.9824.6824.87376,83624.27