TappAlpha SPY Growth & Daily Income ETF (TSPY)
NASDAQ: TSPY · Real-Time Price · USD
23.12
+0.67 (3.00%)
At close: May 12, 2025, 4:00 PM
23.30
+0.18 (0.77%)
After-hours: May 12, 2025, 7:20 PM EDT
TSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.04 | 23.21 | 22.88 | 23.12 | 23.12 | 2.99% | 52,036 |
| May 9, 2025 | 22.65 | 22.65 | 22.37 | 22.45 | 22.45 | -0.09% | 18,759 |
| May 8, 2025 | 22.54 | 22.66 | 22.38 | 22.47 | 22.47 | 0.40% | 46,690 |
| May 7, 2025 | 22.44 | 22.44 | 22.20 | 22.38 | 22.38 | -0.58% | 22,707 |
| May 6, 2025 | 22.49 | 22.64 | 22.48 | 22.51 | 22.23 | -0.84% | 33,813 |
| May 5, 2025 | 22.80 | 22.82 | 22.56 | 22.70 | 22.42 | -0.48% | 60,416 |
| May 2, 2025 | 22.72 | 22.86 | 22.67 | 22.81 | 22.53 | 1.47% | 22,869 |
| May 1, 2025 | 22.71 | 22.71 | 22.46 | 22.48 | 22.20 | 0.72% | 24,555 |
| Apr 30, 2025 | 22.19 | 22.39 | 21.79 | 22.32 | 22.04 | 0.13% | 21,780 |
| Apr 29, 2025 | 22.15 | 22.34 | 22.05 | 22.29 | 22.01 | 0.54% | 30,432 |
| Apr 28, 2025 | 22.25 | 22.25 | 21.96 | 22.17 | 21.89 | 0.14% | 37,346 |
| Apr 25, 2025 | 22.08 | 22.14 | 21.79 | 22.14 | 21.86 | 0.54% | 14,314 |
| Apr 24, 2025 | 21.75 | 22.02 | 21.55 | 22.02 | 21.75 | 2.04% | 6,947 |
| Apr 23, 2025 | 21.63 | 21.93 | 21.43 | 21.58 | 21.31 | 1.89% | 7,249 |
| Apr 22, 2025 | 20.97 | 21.18 | 20.90 | 21.18 | 20.92 | 2.32% | 14,253 |
| Apr 21, 2025 | 20.91 | 20.98 | 20.46 | 20.70 | 20.44 | -2.31% | 36,668 |
| Apr 17, 2025 | 21.26 | 21.31 | 20.96 | 21.19 | 20.93 | 0.81% | 14,850 |
| Apr 16, 2025 | 21.26 | 21.49 | 20.90 | 21.02 | 20.76 | -2.78% | 17,837 |
| Apr 15, 2025 | 21.58 | 21.78 | 21.55 | 21.62 | 21.35 | 0.23% | 22,493 |
| Apr 14, 2025 | 21.57 | 21.76 | 21.35 | 21.57 | 21.30 | 1.36% | 62,726 |
| Apr 11, 2025 | 20.91 | 21.47 | 20.80 | 21.28 | 21.02 | -2.39% | 496,879 |
| Apr 10, 2025 | 22.01 | 22.01 | 20.95 | 21.80 | 21.53 | -2.85% | 223,979 |
| Apr 9, 2025 | 20.64 | 22.64 | 20.47 | 22.44 | 22.16 | 8.51% | 52,986 |
| Apr 8, 2025 | 21.74 | 21.74 | 20.27 | 20.68 | 20.42 | -1.19% | 86,655 |
| Apr 7, 2025 | 20.26 | 21.27 | 20.02 | 20.93 | 20.67 | 0.05% | 99,209 |
| Apr 4, 2025 | 21.63 | 21.75 | 20.85 | 20.92 | 20.66 | -6.02% | 237,767 |
| Apr 3, 2025 | 22.39 | 22.69 | 22.18 | 22.26 | 21.98 | -4.71% | 59,872 |
| Apr 2, 2025 | 23.10 | 23.39 | 22.99 | 23.36 | 23.07 | -0.51% | 25,824 |
| Apr 1, 2025 | 23.46 | 23.51 | 23.15 | 23.48 | 22.92 | 0.38% | 22,233 |
| Mar 31, 2025 | 23.13 | 23.39 | 22.83 | 23.39 | 22.83 | 0.60% | 21,846 |
| Mar 28, 2025 | 23.65 | 23.68 | 23.21 | 23.25 | 22.70 | -1.90% | 29,656 |
| Mar 27, 2025 | 23.71 | 23.84 | 23.60 | 23.70 | 23.14 | -0.29% | 18,704 |
| Mar 26, 2025 | 23.88 | 24.05 | 23.62 | 23.77 | 23.20 | -0.96% | 29,696 |
| Mar 25, 2025 | 23.98 | 24.06 | 23.87 | 24.00 | 23.43 | 0.08% | 46,580 |
| Mar 24, 2025 | 23.65 | 23.98 | 23.65 | 23.98 | 23.41 | 1.78% | 44,230 |
| Mar 21, 2025 | 23.49 | 23.56 | 23.23 | 23.56 | 23.00 | 0.21% | 14,336 |
| Mar 20, 2025 | 23.60 | 23.69 | 23.43 | 23.51 | 22.95 | -0.51% | 37,514 |
| Mar 19, 2025 | 23.54 | 23.68 | 23.31 | 23.63 | 23.07 | 1.29% | 17,574 |
| Mar 18, 2025 | 23.43 | 23.43 | 23.23 | 23.33 | 22.78 | -1.14% | 111,320 |
| Mar 17, 2025 | 23.53 | 23.66 | 23.39 | 23.60 | 23.04 | 0.64% | 28,270 |
| Mar 14, 2025 | 23.10 | 23.45 | 23.07 | 23.45 | 22.89 | 2.13% | 18,005 |
| Mar 13, 2025 | 23.37 | 23.37 | 22.81 | 22.96 | 22.41 | -1.33% | 34,188 |
| Mar 12, 2025 | 23.39 | 23.39 | 23.03 | 23.27 | 22.72 | 1.00% | 51,696 |
| Mar 11, 2025 | 23.21 | 23.35 | 22.91 | 23.04 | 22.49 | -1.20% | 36,795 |
| Mar 10, 2025 | 23.71 | 23.71 | 23.09 | 23.32 | 22.77 | -2.59% | 46,100 |
| Mar 7, 2025 | 23.83 | 23.96 | 23.49 | 23.94 | 23.37 | 0.67% | 302,801 |
| Mar 6, 2025 | 24.00 | 24.08 | 23.63 | 23.78 | 23.21 | -1.65% | 43,725 |
| Mar 5, 2025 | 23.97 | 24.25 | 23.79 | 24.18 | 23.60 | 0.12% | 33,586 |
| Mar 4, 2025 | 24.37 | 24.53 | 23.96 | 24.15 | 23.30 | -1.63% | 83,295 |
| Mar 3, 2025 | 24.95 | 25.14 | 24.42 | 24.55 | 23.68 | -1.48% | 56,249 |