TappAlpha SPY Growth & Daily Income ETF (TSPY)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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	396,261	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	24.93
8/28/2025	24.96	25.11	24.94	25.00	78,118	25.00
8/27/2025	25.00	25.05	24.89	25.05	49,405	25.05
8/26/2025	24.85	24.94	24.76	24.90	85,049	24.90
8/25/2025	25.00	25.00	24.85	24.86	67,377	24.86
8/22/2025	24.57	24.98	24.57	24.95	54,894	24.95
8/21/2025	24.49	24.83	24.49	24.59	105,992	24.59
8/20/2025	24.79	24.79	24.42	24.66	57,499	24.66
8/19/2025	24.95	24.98	24.65	24.70	70,030	24.70
8/18/2025	24.87	24.88	24.76	24.83	55,423	24.83
8/15/2025	25.00	25.00	24.77	24.83	34,006	24.83
8/14/2025	24.74	24.88	24.73	24.82	48,789	24.82
8/13/2025	24.90	24.93	24.77	24.90	74,696	24.90
8/12/2025	24.59	24.82	24.56	24.75	45,237	24.75
8/11/2025	24.63	24.65	24.50	24.55	77,311	24.55
8/08/2025	24.50	24.64	24.44	24.63	46,612	24.63
8/07/2025	24.45	24.55	24.29	24.40	81,223	24.40
8/06/2025	24.34	24.45	24.25	24.44	71,678	24.44
8/05/2025	24.47	24.47	24.18	24.27	78,062	24.27
8/04/2025	24.45	24.70	24.44	24.70	113,326	24.41
8/01/2025	24.61	24.61	24.23	24.32	128,472	24.03
7/31/2025	24.90	25.09	24.63	24.80	71,130	24.51
7/30/2025	24.99	24.99	24.71	24.80	97,655	24.51
7/29/2025	24.92	25.01	24.80	24.81	76,210	24.52
7/28/2025	25.10	25.10	24.86	24.92	195,142	24.63
7/25/2025	24.76	24.96	24.76	24.91	39,822	24.61
7/24/2025	24.88	24.89	24.75	24.81	58,684	24.52
7/23/2025	24.65	24.81	24.65	24.77	47,128	24.47
7/22/2025	24.75	24.75	24.55	24.64	74,407	24.35
7/21/2025	24.60	24.73	24.55	24.63	85,690	24.34
7/18/2025	24.55	24.63	24.45	24.58	93,699	24.29
7/17/2025	24.53	24.55	24.41	24.55	59,328	24.26
7/16/2025	24.36	24.46	24.15	24.43	38,250	24.14
7/15/2025	24.65	24.65	24.33	24.40	46,113	24.11
7/14/2025	24.37	24.50	24.35	24.46	50,957	24.17
7/11/2025	24.51	24.51	24.36	24.43	29,968	24.14
7/10/2025	24.50	24.54	24.43	24.49	27,105	24.20
7/09/2025	24.26	24.46	24.26	24.37	30,809	24.08
7/08/2025	24.26	24.37	24.20	24.30	31,914	24.01
7/07/2025	24.39	24.45	24.16	24.27	63,536	23.98
7/03/2025	24.24	24.59	24.24	24.46	58,687	24.17
7/02/2025	24.31	24.31	24.01	24.24	54,724	23.95
7/01/2025	24.28	24.45	24.05	24.19	95,021	23.90
6/30/2025	24.60	24.67	24.35	24.46	43,434	23.89
6/27/2025	24.44	24.70	24.35	24.41	100,149	23.84
6/26/2025	24.25	24.50	23.97	24.50	58,244	23.93
6/25/2025	24.06	24.14	23.93	24.12	21,762	23.56
6/24/2025	23.90	24.06	23.90	23.91	14,700	23.35
6/23/2025	23.55	23.81	23.52	23.76	28,371	23.20
6/20/2025	23.79	23.80	23.51	23.60	23,124	23.05
6/18/2025	23.79	23.79	23.55	23.66	15,181	23.11
6/17/2025	23.83	23.83	23.60	23.66	32,072	23.11
6/16/2025	23.80	23.94	23.66	23.81	29,555	23.25
6/13/2025	23.62	23.80	23.57	23.78	24,341	23.22
6/12/2025	23.66	23.81	23.62	23.70	19,448	23.15
6/11/2025	23.70	23.86	23.65	23.75	64,007	23.19
6/10/2025	23.84	23.84	23.56	23.75	51,024	23.19
6/09/2025	23.53	23.65	23.50	23.61	27,835	23.06