TappAlpha SPY Growth & Da... (TSPY)
NASDAQ: TSPY
· Real-Time Price · USD
24.82
-0.01 (-0.04%)
At close: Aug 18, 2025, 3:59 PM
25.66
3.38%
After-hours: Aug 18, 2025, 07:59 PM EDT
TSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.00 | 25.00 | 24.77 | 24.83 | 24.83 | 0.04% | 34,006 |
| Aug 14, 2025 | 24.74 | 24.88 | 24.74 | 24.82 | 24.82 | -0.32% | 48,789 |
| Aug 13, 2025 | 24.90 | 24.93 | 24.77 | 24.90 | 24.90 | 0.61% | 74,700 |
| Aug 12, 2025 | 24.59 | 24.82 | 24.56 | 24.75 | 24.75 | 0.81% | 45,237 |
| Aug 11, 2025 | 24.63 | 24.65 | 24.50 | 24.55 | 24.55 | -0.32% | 77,311 |
| Aug 8, 2025 | 24.50 | 24.64 | 24.44 | 24.63 | 24.63 | 0.94% | 46,612 |
| Aug 7, 2025 | 24.45 | 24.55 | 24.29 | 24.40 | 24.40 | -0.16% | 81,410 |
| Aug 6, 2025 | 24.34 | 24.45 | 24.25 | 24.44 | 24.44 | 0.70% | 71,700 |
| Aug 5, 2025 | 24.47 | 24.47 | 24.18 | 24.27 | 24.27 | -1.74% | 78,072 |
| Aug 4, 2025 | 24.45 | 24.70 | 24.44 | 24.70 | 24.41 | 1.56% | 113,440 |
| Aug 1, 2025 | 24.61 | 24.61 | 24.23 | 24.32 | 24.03 | -1.94% | 128,472 |
| Jul 31, 2025 | 24.90 | 25.09 | 24.63 | 24.80 | 24.51 | 0.00% | 71,800 |
| Jul 30, 2025 | 24.99 | 24.99 | 24.71 | 24.80 | 24.51 | -0.04% | 98,200 |
| Jul 29, 2025 | 24.92 | 25.01 | 24.80 | 24.81 | 24.52 | -0.44% | 76,232 |
| Jul 28, 2025 | 25.10 | 25.10 | 24.86 | 24.92 | 24.63 | 0.04% | 195,150 |
| Jul 25, 2025 | 24.76 | 24.96 | 24.76 | 24.91 | 24.61 | 0.40% | 39,822 |
| Jul 24, 2025 | 24.88 | 24.89 | 24.75 | 24.81 | 24.52 | 0.16% | 58,700 |
| Jul 23, 2025 | 24.65 | 24.81 | 24.65 | 24.77 | 24.47 | 0.53% | 47,131 |
| Jul 22, 2025 | 24.75 | 24.75 | 24.55 | 24.64 | 24.35 | 0.04% | 74,421 |
| Jul 21, 2025 | 24.60 | 24.74 | 24.55 | 24.63 | 24.34 | 0.20% | 87,602 |