Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

TappAlpha SPY Growth & Daily Income ETF (TSPY)

21.28
-0.52
(-2.39%)
At close: April 11 at 4:00:00 PM EDT
21.14
-0.14
(-0.66%)
After hours: April 11 at 7:56:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202520.9121.4720.8021.2821.28496,900
Apr 10, 202522.0122.0120.9521.8021.80224,000
Apr 9, 202520.6422.6420.4722.4422.4453,000
Apr 8, 202521.7421.7420.2720.6820.6886,700
Apr 7, 202520.2621.2720.0220.9320.9399,200
Apr 4, 202521.6321.7520.8520.9220.92237,800
Apr 3, 202522.3922.6922.1822.2622.2659,900
Apr 2, 2025 0.27 Dividend
Apr 2, 202523.1023.3922.9923.3623.3625,800
Apr 1, 202523.4623.5123.1523.4823.2122,100
Mar 31, 202523.1323.3922.8323.3923.1221,800
Mar 28, 202523.6523.6823.2123.2522.9829,700
Mar 27, 202523.7123.8423.6023.7023.4318,700
Mar 26, 202523.8824.0523.6223.7723.5029,700
Mar 25, 202523.9824.0623.8724.0023.7246,600
Mar 24, 202523.6523.9823.6523.9823.7044,200
Mar 21, 202523.4923.5623.2323.5623.2914,300
Mar 20, 202523.6023.6923.4323.5123.2437,500
Mar 19, 202523.5423.6823.3123.6323.3617,600
Mar 18, 202523.4223.4223.2323.3323.06111,300
Mar 17, 202523.5323.6623.3923.6023.3328,300
Mar 14, 202523.1023.4523.0723.4523.1818,000
Mar 13, 202523.3723.3722.8122.9622.7034,200
Mar 12, 202523.3923.3923.0323.2723.0051,700
Mar 11, 202523.2123.3522.9123.0422.7736,800
Mar 10, 202523.7123.7123.0923.3223.0546,100
Mar 7, 202523.8323.9623.4923.9423.66302,800
Mar 6, 202524.0024.0823.6323.7823.5143,700
Mar 5, 2025 0.29 Dividend
Mar 5, 202523.9724.2523.7924.1823.9033,600
Mar 4, 202524.3724.5323.9624.1523.5883,300
Mar 3, 202524.9525.1424.4224.5523.9756,200
Feb 28, 202524.6025.0324.5024.9224.3457,600
Feb 27, 202524.9125.0924.6024.6224.0420,000
Feb 26, 202525.0725.1924.8925.0224.4310,300
Feb 25, 202525.1125.1124.7624.9924.4017,600
Feb 24, 202525.2325.3625.0525.0524.4618,500
Feb 21, 202525.7925.7925.1425.2324.6449,000
Feb 20, 202525.8025.8025.6025.7525.1514,600
Feb 19, 202525.7925.8525.5925.8325.2216,300
Feb 18, 202525.8925.8925.4725.7125.1129,000
Feb 14, 202525.7325.7425.5625.6525.0513,900
Feb 13, 202525.4225.6625.4025.6625.068,100
Feb 12, 202525.3125.4025.2025.3524.7621,100
Feb 11, 202525.4525.7225.3125.4524.8525,300
Feb 10, 202525.5625.5625.3425.4324.8313,700
Feb 7, 202525.4525.5725.2525.2824.6916,200
Feb 6, 202525.6725.6725.3525.4724.8722,700
Feb 5, 2025 0.30 Dividend
Feb 5, 202525.4425.4425.1725.4024.8012,700
Feb 4, 202525.6025.6025.3925.5824.6928,000
Feb 3, 202525.3525.5025.1025.4024.5221,600
Jan 31, 202525.7525.8825.5225.5624.6710,100
Jan 30, 202525.8225.8225.5025.6824.7911,000
Jan 29, 202525.6225.6225.5025.5624.6711,400
Jan 28, 202525.4025.6825.4025.6024.7134,400
Jan 27, 202525.4525.4625.1825.3824.5030,200
Jan 24, 202525.9225.9625.8025.8524.955,900
Jan 23, 202525.8025.9225.7025.9225.0214,400
Jan 22, 202525.9425.9425.7025.7924.8913,600
Jan 21, 202525.2325.6325.2325.6324.7431,900
Jan 17, 202525.3625.4525.3025.3924.519,700
Jan 16, 202525.2525.2525.1025.1324.2517,100
Jan 15, 202525.2225.2225.0025.1624.287,000
Jan 14, 202524.7524.7824.4924.5923.734,400
Jan 13, 202524.5524.6824.2824.6823.8219,200
Jan 10, 202525.0025.0024.5024.6323.7749,200
Jan 8, 2025 0.29 Dividend
Jan 8, 202524.8224.9624.7924.9524.0811,500
Jan 7, 202525.7825.7825.1125.2124.0512,100
Jan 6, 202525.5325.6625.4425.4824.3122,200
Jan 3, 202525.3425.3425.0825.3324.165,600
Jan 2, 202525.2225.2624.8524.9523.805,800
Dec 31, 202425.2025.2525.0025.0723.9136,200
Dec 30, 202425.4325.4325.0525.2224.0642,400
Dec 27, 202425.4825.7025.3625.5224.3434,100
Dec 26, 202425.4325.5525.4325.5524.3710,100
Dec 24, 202425.6525.6525.4625.4924.3248,200
Dec 23, 202425.7525.7525.4725.6624.4820,500
Dec 20, 202425.3025.7525.1225.5224.3413,900
Dec 19, 202425.4925.4925.2625.2724.1110,500
Dec 18, 202426.0626.0825.2825.2824.1139,500
Dec 17, 202426.1526.1525.8826.0424.8422,800
Dec 16, 202426.1526.1726.0726.1324.9347,700
Dec 13, 202426.0526.1525.9826.0024.808,400
Dec 12, 202426.1026.1326.0026.0324.835,200
Dec 11, 202426.0526.1726.0526.1624.953,700
Dec 10, 202426.0126.0725.8925.8924.7019,100
Dec 9, 202426.2426.2425.9526.0324.8311,400
Dec 6, 202426.1726.1726.1026.1424.9412,200
Dec 5, 202426.1426.1726.0526.1524.9424,100
Dec 4, 2024 0.29 Dividend
Dec 4, 202426.0426.1026.0026.1024.9010,700
Dec 3, 202426.0126.3326.0126.2824.7938,400
Dec 2, 202426.4926.4926.2126.3024.8023,400
Nov 29, 202426.1226.3226.1226.3224.837,400
Nov 27, 202426.0926.1026.0826.1024.622,000
Nov 26, 202426.0226.1426.0226.1324.6512,500
Nov 25, 202426.0326.1125.9325.9924.5114,800
Nov 22, 202425.9026.0125.8525.9424.4710,200
Nov 21, 202425.8225.8625.5625.8624.395,600
Nov 20, 202425.9425.9425.6425.7924.3310,400
Nov 19, 202425.5225.7925.4925.7324.276,200
Nov 18, 202425.5225.6925.5125.6624.208,700
Nov 15, 202425.9125.9125.4525.5224.0718,900
Nov 14, 202426.2326.2325.9225.9324.467,700
Nov 13, 202425.8626.2925.8626.2924.806,800
Nov 12, 202426.2926.3226.0826.1724.6912,300
Nov 11, 202426.1026.9626.1026.2824.799,000
Nov 8, 202426.0026.1025.9226.0124.538,700
Nov 7, 2024 0.28 Dividend
Nov 7, 202425.8725.9725.7925.9224.4519,500
Nov 6, 2024 0.28 Dividend
Nov 6, 202425.6425.8225.6025.7824.066,100
Nov 5, 202425.2625.4325.2625.4023.4412,000
Nov 4, 202425.3725.4225.0525.1723.2321,400
Nov 1, 202425.3025.7925.2025.2023.267,000
Oct 31, 202425.5526.1425.0625.1923.2513,400
Oct 30, 202425.4625.8025.4625.5323.567,200
Oct 29, 202425.5025.6725.3925.6023.6313,700
Oct 28, 202425.8325.8325.5025.5523.5812,500
Oct 25, 202426.3526.3525.4225.5023.5314,100
Oct 24, 202425.7025.9325.6525.7223.739,100
Oct 23, 202426.3826.3925.5025.6123.6413,800
Oct 22, 202425.7426.0625.5525.6323.668,100
Oct 21, 202425.6826.0925.6225.9123.9214,600
Oct 18, 202425.7125.7125.6525.7023.721,000
Oct 17, 202425.6525.6525.6125.6123.643,800
Oct 16, 202425.5925.6725.5525.6423.672,500
Oct 15, 202425.5625.7125.4125.7123.734,600
Oct 14, 202425.7725.8025.7625.8023.815,400
Oct 11, 202425.2325.7125.2325.7123.732,400
Oct 10, 202425.5625.6225.2925.5323.563,100
Oct 9, 202425.3325.7125.0025.4223.4691,900
Oct 8, 202425.2725.4825.2725.2923.34700
Oct 7, 202425.3525.3525.0525.0523.117,900
Oct 4, 202425.2225.2625.0825.2523.305,400
Oct 3, 2024 0.30 Dividend
Oct 3, 202425.0925.0924.9525.0123.091,400
Oct 2, 202425.3525.4025.3425.3523.13900
Oct 1, 202425.3325.4525.2725.4023.17900
Sep 30, 202425.4225.6125.3125.6123.361,400
Sep 27, 202425.5825.5925.4825.4823.24800
Sep 26, 202425.5725.5725.4525.5023.261,100
Sep 25, 202425.4725.4925.3625.3623.143,900
Sep 24, 202425.4125.4125.4125.4123.18200
Sep 23, 202425.5125.5125.3525.3823.152,500
Sep 20, 202425.4425.4425.2525.2623.051,100
Sep 19, 202425.4925.4925.2425.3123.082,300
Sep 18, 202424.9326.0124.9325.1022.903,200
Sep 17, 202425.0625.1224.9124.9222.732,800
Sep 16, 202424.9324.9324.8924.9222.733,300
Sep 13, 202424.8624.9624.8624.9022.728,700
Sep 12, 202424.6124.7824.5724.7722.608,800
Sep 11, 202424.5224.6324.0824.6322.474,300
Sep 10, 202424.4724.4724.2724.3522.212,900
Sep 9, 202424.1924.2724.1924.2222.09800
Sep 6, 202424.4024.4023.9823.9821.881,200
Sep 5, 202424.5124.5124.3024.3222.186,300
Sep 4, 202424.4224.5224.4024.4022.261,200
Sep 3, 202424.7024.7024.4624.5222.3744,100
Aug 30, 202425.0125.0125.0125.0122.81100
Aug 29, 202424.9724.9724.7124.7122.541,600
Aug 28, 202424.6524.7224.6424.7222.55400
Aug 27, 202424.8424.8524.7324.8522.665,600
Aug 26, 202424.8524.9224.8324.9222.737,400
Aug 23, 202424.7625.1524.7124.9022.714,500
Aug 22, 202425.5425.5424.5324.5522.3918,500
Aug 21, 202424.8524.9224.7724.8222.643,300
Aug 20, 202424.8224.8224.7424.7622.596,100
Aug 19, 202424.6625.0724.6424.7422.5615,500
Aug 16, 202424.4024.5124.3624.5122.361,700
Aug 15, 202424.3324.4724.3224.4322.2961,500

Related Tickers