TappAlpha SPY Growth & Daily Income ETF (TSPY)

25.63
-0.02 (-0.06%)
NASDAQ · Last Trade: Jan 14th, 1:09 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/13/202625.6925.7025.5325.63183,22025.63
1/12/202625.5225.6825.5125.64324,31725.64
1/09/202625.5525.6525.4525.63267,44025.63
1/08/202625.4125.4925.3725.46377,07225.46
1/07/202625.5725.6125.4325.45266,37225.45
1/06/202625.5225.5825.4025.57389,30125.57
1/05/202625.7625.7825.6625.71445,66425.71
1/02/202625.6525.6825.4125.57288,25625.57
12/31/202525.6525.6925.4925.50219,47525.50
12/30/202525.8825.9725.6525.68202,48925.68
12/29/202525.7925.7925.6225.70318,64025.70
12/26/202525.7725.8825.7525.82203,28725.82
12/24/202525.7425.8325.7225.8199,79425.81
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
12/01/202525.6125.6925.5325.57202,97825.27
11/28/202525.6125.7025.5125.70178,93725.40
11/26/202525.4525.6425.4325.56131,27025.26
11/25/202525.2225.4024.9925.4081,96325.10
11/24/202524.9025.2024.8525.15133,11124.85
11/21/202524.5724.9424.4424.72102,89224.43
11/20/202525.0125.3524.4824.48166,27124.19
11/19/202524.8925.0524.7024.89223,29124.60
11/18/202524.8124.9424.6124.75139,60824.46
11/17/202525.1625.2524.8625.00217,33024.71
11/14/202524.9125.3224.8925.17112,46124.87
11/13/202525.5125.5325.1225.21153,94424.91
11/12/202525.6125.7525.5125.57101,91225.27
11/11/202525.5725.6325.4625.5991,83325.28
11/10/202525.4125.6025.3325.60219,72125.30
11/07/202525.0525.2524.8625.25167,50324.95
11/06/202525.4725.4725.1125.20176,45924.90
11/05/202525.4625.5925.3525.47179,80125.17
11/04/202525.6225.7025.3525.39263,73025.09
11/03/202526.5226.6725.8425.99395,45425.38
10/31/202526.0526.0525.8025.90161,92825.30
10/30/202526.0126.0925.8325.85121,83825.25
10/29/202526.1026.2625.9526.12169,76125.51
10/28/202526.1026.1725.9826.11159,43925.50
10/27/202525.8126.0325.8126.03172,82225.42
10/24/202525.7525.7525.6225.7180,62325.11
10/23/202525.4325.5425.3525.5061,43324.91
10/22/202525.4925.4925.1725.3157,16224.72
10/21/202525.4925.5025.3625.4693,63924.87
10/20/202525.1925.4925.1925.42112,51424.83
10/17/202524.8325.2624.8325.1383,25424.54
10/16/202525.3425.3524.8524.9841,69224.40
10/15/202525.3225.3624.9825.1594,44324.56
10/14/202525.0425.2724.8025.1686,17324.57