MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSPY — ETF Opportunities Trust TappAlpha S&P 500 Growth & Daily Income ETF
NasdaqETF Opportunities Trust TappAlpha S&P 500 Growth & Daily Income ETF
$25.53
-0.08(-0.31%)
- O
- 25.52
- H
- 25.56
- L
- 25.43
- V
- 294.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.53
Period Return+15.31%
Period High$26.67
Period Low$21.79
Avg Daily Volume187.6K
Total Trading Days365
TSPY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.52 | $25.56 | $25.43 | $25.53 | $-0.08 | -0.31% | 294,234 | $25.50 | $25.43 $25.56 |
| Oct 6, 2026 | $25.57 | $25.70 | $25.55 | $25.61 | $-0.18 | -0.70% | 427,257 | $25.63 | $25.55 $25.70 |
| Oct 5, 2026 | $25.55 | $25.79 | $25.55 | $25.79 | +$0.25 | +0.98% | 597,634 | $25.70 | $25.55 $25.79 |
| Oct 2, 2026 | $25.60 | $25.68 | $25.51 | $25.54 | +$0.16 | +0.63% | 533,406 | $25.58 | $25.51 $25.68 |
| Oct 1, 2026 | $25.43 | $25.47 | $25.23 | $25.38 | +$0.03 | +0.12% | 272,943 | $25.33 | $25.23 $25.47 |
| Sep 30, 2026 | $25.49 | $25.57 | $25.35 | $25.35 | $-0.03 | -0.12% | 422,979 | $25.50 | $25.35 $25.57 |
| Sep 29, 2026 | $25.50 | $25.50 | $25.32 | $25.38 | $-0.03 | -0.12% | 304,594 | $25.38 | $25.32 $25.50 |
| Sep 28, 2026 | $25.50 | $25.54 | $25.36 | $25.41 | $-0.21 | -0.82% | 373,896 | $25.46 | $25.36 $25.54 |
| Sep 25, 2026 | $25.54 | $25.63 | $25.45 | $25.62 | +$0.14 | +0.55% | 212,203 | $25.56 | $25.45 $25.63 |
| Sep 24, 2026 | $25.38 | $25.52 | $25.34 | $25.48 | +$0.00 | +0.00% | 323,303 | $25.45 | $25.34 $25.52 |
| Sep 23, 2026 | $25.69 | $25.69 | $25.45 | $25.48 | $-0.22 | -0.86% | 339,823 | $25.52 | $25.45 $25.69 |
| Sep 22, 2026 | $25.72 | $25.73 | $25.63 | $25.70 | +$0.02 | +0.08% | 342,009 | $25.68 | $25.63 $25.73 |
| Sep 21, 2026 | $25.50 | $25.73 | $25.41 | $25.68 | +$0.36 | +1.42% | 391,465 | $25.59 | $25.41 $25.73 |
| Sep 18, 2026 | $25.32 | $25.32 | $25.19 | $25.32 | +$0.04 | +0.16% | 334,530 | $25.25 | $25.19 $25.32 |
| Sep 17, 2026 | $25.31 | $25.35 | $25.18 | $25.28 | +$0.30 | +1.20% | 278,123 | $25.24 | $25.18 $25.35 |
| Sep 16, 2026 | $25.18 | $25.20 | $24.83 | $24.98 | $-0.10 | -0.40% | 348,318 | $25.07 | $24.83 $25.20 |
| Sep 15, 2026 | $25.21 | $25.24 | $25.04 | $25.08 | $-0.11 | -0.44% | 264,339 | $25.09 | $25.04 $25.24 |
| Sep 14, 2026 | $25.18 | $25.27 | $25.10 | $25.19 | $-0.09 | -0.36% | 378,837 | $25.19 | $25.10 $25.27 |
| Sep 11, 2026 | $25.27 | $25.36 | $25.26 | $25.28 | +$0.22 | +0.88% | 86,696 | $25.32 | $25.26 $25.36 |
| Sep 10, 2026 | $25.11 | $25.13 | $25.02 | $25.06 | $-0.18 | -0.71% | 197,092 | $25.08 | $25.02 $25.13 |
| Sep 9, 2026 | $25.26 | $25.28 | $25.17 | $25.24 | $-0.11 | -0.43% | 299,111 | $25.23 | $25.17 $25.28 |
| Sep 8, 2026 | $25.45 | $25.45 | $25.31 | $25.35 | $-0.12 | -0.47% | 276,386 | $25.37 | $25.31 $25.45 |
| Sep 4, 2026 | $25.52 | $25.58 | $25.41 | $25.47 | $-0.08 | -0.31% | 237,696 | $25.47 | $25.41 $25.58 |
| Sep 3, 2026 | $25.36 | $25.58 | $25.36 | $25.55 | +$0.26 | +1.03% | 257,373 | $25.53 | $25.36 $25.58 |
| Sep 2, 2026 | $25.20 | $25.34 | $25.19 | $25.29 | +$0.13 | +0.52% | 357,661 | $25.28 | $25.19 $25.34 |
| Sep 1, 2026 | $25.24 | $25.28 | $25.12 | $25.16 | $-0.51 | -1.99% | 224,913 | $25.19 | $25.12 $25.28 |
| Aug 31, 2026 | $25.68 | $25.69 | $25.59 | $25.67 | $-0.09 | -0.35% | 318,219 | $25.64 | $25.59 $25.69 |
| Aug 28, 2026 | $25.85 | $25.93 | $25.70 | $25.76 | $-0.03 | -0.11% | 317,521 | $25.78 | $25.70 $25.93 |
| Aug 27, 2026 | $25.63 | $25.83 | $25.63 | $25.79 | +$0.16 | +0.62% | 224,677 | $25.76 | $25.63 $25.83 |
| Aug 26, 2026 | $25.61 | $25.66 | $25.56 | $25.63 | +$0.03 | +0.10% | 162,027 | $25.62 | $25.56 $25.66 |