TappAlpha SPY Growth & Daily Income ETF (TSPY)

Historical Prices For TappAlpha SPY Growth & Daily Income ETF (TSPY)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	25.69	25.70	25.56	25.67	179,560	25.67
10/01/2025	25.68	25.71	25.45	25.68	107,112	25.68
9/30/2025	25.46	25.60	25.40	25.60	134,743	25.60
9/29/2025	25.58	25.60	25.40	25.49	164,861	25.49
9/26/2025	25.38	25.39	25.20	25.38	62,365	25.38
9/25/2025	25.26	25.32	25.07	25.24	99,860	25.24
9/24/2025	25.50	25.50	25.27	25.37	91,159	25.37
9/23/2025	25.58	25.62	25.38	25.43	159,927	25.43
9/22/2025	25.47	25.60	25.41	25.59	89,638	25.59
9/19/2025	25.42	25.49	25.29	25.47	90,894	25.47
9/18/2025	25.50	25.50	25.27	25.34	155,673	25.34
9/17/2025	25.30	25.30	25.04	25.22	96,333	25.22
9/16/2025	25.27	25.31	25.15	25.24	82,699	25.24
9/15/2025	25.22	25.27	25.16	25.19	115,552	25.19
9/12/2025	25.20	25.21	25.07	25.17	86,483	25.17
9/11/2025	25.00	25.17	24.97	25.12	67,387	25.12
9/10/2025	24.91	25.04	24.87	24.96	101,110	24.96
9/09/2025	24.79	24.88	24.72	24.87	152,987	24.87
9/08/2025	24.70	24.82	24.70	24.71	205,432	24.71
9/05/2025	24.91	24.95	24.56	24.69	251,290	24.69
9/04/2025	24.74	24.84	24.53	24.83	396,230	24.83
9/03/2025	24.77	24.77	24.48	24.62	88,094	24.62
9/02/2025	24.44	24.48	24.22	24.47	192,357	24.47
8/29/2025	25.12	25.12	24.85	24.93	112,458	24.64
8/28/2025	24.96	25.11	24.94	25.00	78,118	24.71
8/27/2025	25.00	25.05	24.89	25.05	49,405	24.76
8/26/2025	24.85	24.94	24.76	24.90	85,049	24.61
8/25/2025	25.00	25.00	24.85	24.86	67,377	24.57
8/22/2025	24.57	24.98	24.57	24.95	54,894	24.66
8/21/2025	24.49	24.83	24.49	24.59	105,992	24.30
8/20/2025	24.79	24.79	24.42	24.66	57,499	24.37
8/19/2025	24.95	24.98	24.65	24.70	70,030	24.41
8/18/2025	24.87	24.88	24.76	24.83	55,423	24.54
8/15/2025	25.00	25.00	24.77	24.83	34,006	24.54
8/14/2025	24.74	24.88	24.73	24.82	48,789	24.53
8/13/2025	24.90	24.93	24.77	24.90	74,696	24.61
8/12/2025	24.59	24.82	24.56	24.75	45,237	24.46
8/11/2025	24.63	24.65	24.50	24.55	77,311	24.26
8/08/2025	24.50	24.64	24.44	24.63	46,612	24.34
8/07/2025	24.45	24.55	24.29	24.40	81,223	24.11
8/06/2025	24.34	24.45	24.25	24.44	71,678	24.15
8/05/2025	24.47	24.47	24.18	24.27	78,062	23.99
8/04/2025	24.45	24.70	24.44	24.70	113,326	24.12
8/01/2025	24.61	24.61	24.23	24.32	128,472	23.75
7/31/2025	24.90	25.09	24.63	24.80	71,130	24.22
7/30/2025	24.99	24.99	24.71	24.80	97,655	24.22
7/29/2025	24.92	25.01	24.80	24.81	76,210	24.23
7/28/2025	25.10	25.10	24.86	24.92	195,142	24.34
7/25/2025	24.76	24.96	24.76	24.91	39,822	24.32
7/24/2025	24.88	24.89	24.75	24.81	58,684	24.23
7/23/2025	24.65	24.81	24.65	24.77	47,128	24.19
7/22/2025	24.75	24.75	24.55	24.64	74,407	24.06
7/21/2025	24.60	24.73	24.55	24.63	85,690	24.05
7/18/2025	24.55	24.63	24.45	24.58	93,699	24.00
7/17/2025	24.53	24.55	24.41	24.55	59,328	23.98
7/16/2025	24.36	24.46	24.15	24.43	38,250	23.86
7/15/2025	24.65	24.65	24.33	24.40	46,113	23.83
7/14/2025	24.37	24.50	24.35	24.46	50,957	23.89
7/11/2025	24.51	24.51	24.36	24.43	29,968	23.86
7/10/2025	24.50	24.54	24.43	24.49	27,105	23.92
7/09/2025	24.26	24.46	24.26	24.37	30,809	23.80
7/08/2025	24.26	24.37	24.20	24.30	31,914	23.73
7/07/2025	24.39	24.45	24.16	24.27	63,536	23.70
7/03/2025	24.24	24.59	24.24	24.46	58,687	23.89