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

25.79
+0.25 (0.98%)
NASDAQ · Last Trade: Oct 5th, 10:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202625.5525.7925.5525.79597,50225.79
10/02/202625.6025.6825.5025.54533,40725.54
10/01/202625.4325.4725.2325.38272,70625.38
9/30/202625.4925.5725.3525.35422,66525.35
9/29/202625.5025.5025.3225.38304,59225.38
9/28/202625.5025.5425.3625.41373,89325.41
9/25/202625.5425.6325.4525.62212,20325.62
9/24/202625.3825.5225.3425.48323,05625.48
9/23/202625.6925.6925.4525.48339,68825.48
9/22/202625.7225.7325.6325.70341,87825.70
9/21/202625.5025.7325.4125.68391,42025.68
9/18/202625.3225.3225.1925.32334,53025.32
9/17/202625.3125.3525.1825.28278,10025.28
9/16/202625.1825.2024.8224.98345,98024.98
9/15/202625.2125.2425.0425.08264,29525.08
9/14/202625.1825.2725.1025.19378,83125.19
9/11/202625.2725.3625.2625.2886,69625.28
9/10/202625.1125.1325.0225.06197,08825.06
9/09/202625.2625.2725.1625.24299,07725.24
9/08/202625.4525.4525.3125.35276,26225.35
9/04/202625.5225.5825.4125.47244,53325.47
9/03/202625.3625.5825.3625.55257,33525.55
9/02/202625.2025.3425.1925.29357,46425.29
9/01/202625.2425.2825.1225.16224,90525.16
8/31/202625.6825.6925.5925.67318,04325.38
8/28/202625.8525.9325.7025.76317,52125.46
8/27/202625.6325.8225.6325.79224,65625.49
8/26/202625.6125.6625.5525.63162,02425.34
8/25/202625.6325.6425.5225.61176,90925.31
8/24/202625.5825.5825.4625.55152,45225.26
8/21/202625.5525.6625.5425.60127,34725.31
8/20/202625.5925.6525.4625.48254,59525.19
8/19/202625.7425.8025.6425.64137,18625.35
8/18/202625.7625.7625.6325.66153,59125.37
8/17/202625.9026.0225.8025.81220,96525.52
8/14/202625.9826.0125.9125.91173,85625.61
8/13/202625.8626.0325.8525.97137,47325.67
8/12/202625.7225.8325.7225.81169,39725.51
8/11/202625.8925.9025.7025.71132,02625.41
8/10/202625.7425.8925.7425.79224,69025.49
8/07/202625.6925.8425.6925.80243,11025.50
8/06/202625.7025.7625.6225.64136,60125.35
8/05/202625.8725.9025.6925.70337,75825.40
8/04/202625.5625.9025.5125.80310,30325.50
8/03/202625.3725.7625.3725.73294,43625.14
7/31/202625.3625.3925.0225.37316,89824.79
7/30/202625.1025.2424.9525.24199,63224.66
7/29/202625.2125.2324.7424.74459,37224.17
7/28/202625.1925.2525.0125.25366,13824.67
7/27/202625.2625.3224.9825.11133,93824.53
7/24/202625.1325.2925.0225.07146,45224.49
7/23/202625.2025.2224.9425.14121,97924.56
7/22/202625.4425.4625.3425.39107,55524.81
7/21/202625.2525.4125.2525.3977,04624.81
7/20/202625.3025.4125.1525.21137,23924.63
7/17/202625.2425.3625.1325.24159,99124.66
7/16/202625.5725.5925.3625.49116,07624.90
7/15/202625.6325.6425.4625.63126,62725.04
7/14/202625.6325.6325.4325.52104,68424.93
7/13/202625.6325.6325.3825.44158,35724.85
7/10/202625.4825.6325.3725.63125,15825.04
7/09/202625.4725.4925.2925.45215,96924.86
7/08/202625.2625.3025.1025.24186,39624.66
7/07/202625.4525.4725.2725.34276,06824.76
7/06/202625.3325.4725.3225.47337,42524.88