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%
TSYX — TSPY Lift ETF
NasdaqTSPY Lift ETF
$23.28
-0.18(-0.78%)
- O
- 23.30
- H
- 23.33
- L
- 23.16
- V
- 24.85K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.28
Period Return-2.27%
Period High$24.99
Period Low$20.20
Avg Daily Volume20.0K
Total Trading Days189
TSYX — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.30 | $23.33 | $23.16 | $23.28 | $-0.18 | -0.78% | 24,850 | $23.30 | $23.16 $23.33 |
| Oct 6, 2026 | $23.46 | $23.51 | $23.46 | $23.46 | +$0.17 | +0.71% | 5,050 | $23.49 | $23.46 $23.51 |
| Oct 5, 2026 | $23.17 | $23.39 | $23.11 | $23.29 | +$0.22 | +0.93% | 21,806 | $23.23 | $23.11 $23.39 |
| Oct 2, 2026 | $23.05 | $23.24 | $22.98 | $23.08 | +$0.19 | +0.81% | 19,154 | $23.06 | $22.98 $23.24 |
| Oct 1, 2026 | $22.83 | $22.91 | $22.75 | $22.89 | +$0.02 | +0.09% | 14,101 | $22.84 | $22.75 $22.91 |
| Sep 30, 2026 | $23.05 | $23.09 | $22.87 | $22.87 | $-0.08 | -0.33% | 6,010 | $23.00 | $22.87 $23.09 |
| Sep 29, 2026 | $23.04 | $23.06 | $22.84 | $22.95 | $-0.09 | -0.38% | 7,050 | $22.96 | $22.84 $23.06 |
| Sep 28, 2026 | $23.05 | $23.14 | $22.97 | $23.03 | $-0.19 | -0.81% | 8,413 | $23.03 | $22.97 $23.14 |
| Sep 25, 2026 | $23.35 | $23.35 | $23.02 | $23.22 | +$0.10 | +0.44% | 16,332 | $23.19 | $23.02 $23.35 |
| Sep 24, 2026 | $23.02 | $23.13 | $22.94 | $23.12 | +$0.02 | +0.07% | 9,635 | $23.03 | $22.94 $23.13 |
| Sep 23, 2026 | $23.20 | $23.22 | $23.09 | $23.10 | $-0.33 | -1.40% | 6,168 | $23.16 | $23.09 $23.22 |
| Sep 22, 2026 | $23.49 | $23.49 | $23.35 | $23.43 | +$0.01 | +0.05% | 5,643 | $23.41 | $23.35 $23.49 |
| Sep 21, 2026 | $23.19 | $23.47 | $23.08 | $23.42 | +$0.48 | +2.11% | 6,548 | $23.31 | $23.08 $23.47 |
| Sep 18, 2026 | $22.91 | $22.96 | $22.82 | $22.93 | +$0.02 | +0.08% | 10,767 | $22.87 | $22.82 $22.96 |
| Sep 17, 2026 | $23.14 | $23.14 | $22.82 | $22.92 | +$0.35 | +1.53% | 17,890 | $22.90 | $22.82 $23.14 |
| Sep 16, 2026 | $22.79 | $22.87 | $22.42 | $22.57 | $-0.18 | -0.81% | 43,425 | $22.70 | $22.42 $22.87 |
| Sep 15, 2026 | $23.10 | $23.10 | $22.73 | $22.75 | $-0.20 | -0.86% | 9,170 | $22.83 | $22.73 $23.10 |
| Sep 14, 2026 | $22.89 | $23.04 | $22.78 | $22.95 | $-0.10 | -0.44% | 23,524 | $22.93 | $22.78 $23.04 |
| Sep 11, 2026 | $23.13 | $23.16 | $23.01 | $23.05 | +$0.18 | +0.79% | 11,609 | $23.06 | $23.01 $23.16 |
| Sep 10, 2026 | $22.90 | $22.92 | $22.79 | $22.87 | $-0.12 | -0.52% | 16,774 | $22.86 | $22.79 $22.92 |
| Sep 9, 2026 | $23.27 | $23.27 | $22.95 | $22.99 | $-0.35 | -1.51% | 22,067 | $23.02 | $22.95 $23.27 |
| Sep 8, 2026 | $23.38 | $23.40 | $23.27 | $23.34 | $-0.04 | -0.15% | 56,077 | $23.30 | $23.27 $23.40 |
| Sep 4, 2026 | $23.48 | $23.49 | $23.34 | $23.38 | $-0.14 | -0.60% | 17,730 | $23.41 | $23.34 $23.49 |
| Sep 3, 2026 | $23.32 | $23.56 | $23.25 | $23.52 | +$0.30 | +1.28% | 13,088 | $23.49 | $23.25 $23.56 |
| Sep 2, 2026 | $23.03 | $23.23 | $23.03 | $23.22 | +$0.13 | +0.56% | 16,645 | $23.16 | $23.03 $23.23 |
| Sep 1, 2026 | $23.18 | $23.23 | $23.03 | $23.09 | $-0.25 | -1.08% | 8,882 | $23.15 | $23.03 $23.23 |
| Aug 31, 2026 | $23.38 | $23.38 | $23.21 | $23.34 | $-0.08 | -0.32% | 19,996 | $23.31 | $23.21 $23.38 |
| Aug 28, 2026 | $23.36 | $23.51 | $23.36 | $23.42 | $-0.05 | -0.23% | 15,940 | $23.45 | $23.36 $23.51 |
| Aug 27, 2026 | $23.29 | $23.55 | $23.29 | $23.47 | +$0.20 | +0.85% | 16,688 | $23.47 | $23.29 $23.55 |
| Aug 26, 2026 | $23.24 | $23.35 | $23.21 | $23.28 | $-0.08 | -0.33% | 8,168 | $23.29 | $23.21 $23.35 |