TSYX
TSPY Lift ETF
stockNASDAQETF
At CloseOct 1, 2026 3:20:13 PM EDT
22.91USD0.000%(+22.91)19,147
After-hoursOct 2, 2026 4:07:30 PM EDT
22.99USD0.000%(0.00)
TSYX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.05 | 23.24 | 22.98 | 23.08 | +0.812% | 19,154 | 0.000% |
| 2026-10-01 | 22.83 | 22.91 | 22.75 | 22.89 | +0.087% | 14,101 | +0.812% |
| 2026-09-30 | 23.05 | 23.09 | 22.87 | 22.87 | -0.334% | 6,010 | +0.900% |
| 2026-09-29 | 23.04 | 23.06 | 22.84 | 22.95 | -0.376% | 7,050 | +0.563% |
| 2026-09-28 | 23.05 | 23.14 | 22.97 | 23.03 | -0.807% | 8,413 | +0.185% |
| 2026-09-25 | 23.35 | 23.35 | 23.02 | 23.22 | +0.442% | 16,332 | -0.624% |
| 2026-09-24 | 23.02 | 23.13 | 22.94 | 23.12 | +0.067% | 9,635 | -0.185% |
| 2026-09-23 | 23.20 | 23.22 | 23.09 | 23.10 | -1.395% | 6,168 | -0.118% |
| 2026-09-22 | 23.49 | 23.49 | 23.35 | 23.43 | +0.053% | 5,643 | -1.512% |
| 2026-09-21 | 23.19 | 23.47 | 23.08 | 23.42 | +2.110% | 6,548 | -1.460% |
| 2026-09-18 | 22.91 | 22.96 | 22.82 | 22.93 | +0.082% | 10,767 | +0.619% |
| 2026-09-17 | 23.14 | 23.14 | 22.82 | 22.91 | +1.530% | 17,890 | +0.702% |
| 2026-09-16 | 22.79 | 22.87 | 22.42 | 22.57 | -0.808% | 43,425 | +2.243% |
| 2026-09-15 | 23.10 | 23.10 | 22.73 | 22.75 | -0.857% | 9,170 | +1.417% |
| 2026-09-14 | 22.89 | 23.04 | 22.78 | 22.95 | -0.439% | 23,524 | +0.548% |
| 2026-09-11 | 23.13 | 23.16 | 23.01 | 23.05 | +0.792% | 11,609 | +0.107% |
| 2026-09-10 | 22.90 | 22.92 | 22.79 | 22.87 | -0.515% | 16,774 | +0.900% |
| 2026-09-09 | 23.27 | 23.27 | 22.95 | 22.99 | -1.506% | 22,067 | +0.380% |
| 2026-09-08 | 23.38 | 23.40 | 23.27 | 23.34 | -0.152% | 56,077 | -1.132% |
| 2026-09-04 | 23.48 | 23.49 | 23.34 | 23.38 | -0.600% | 17,730 | -1.282% |
| 2026-09-03 | 23.32 | 23.56 | 23.25 | 23.52 | +1.277% | 13,088 | -1.874% |
| 2026-09-02 | 23.03 | 23.23 | 23.02 | 23.22 | +0.561% | 16,645 | -0.621% |
| 2026-09-01 | 23.18 | 23.23 | 23.03 | 23.09 | -1.084% | 8,882 | -0.063% |
| 2026-08-31 | 23.38 | 23.38 | 23.21 | 23.34 | -0.325% | 19,996 | -1.147% |
| 2026-08-28 | 23.36 | 23.51 | 23.36 | 23.42 | -0.232% | 15,940 | -1.468% |
| 2026-08-27 | 23.29 | 23.55 | 23.29 | 23.47 | +0.850% | 16,688 | -1.697% |
| 2026-08-26 | 23.24 | 23.35 | 23.21 | 23.28 | -0.331% | 8,168 | -0.861% |
| 2026-08-25 | 23.33 | 23.39 | 23.24 | 23.35 | +0.176% | 16,613 | -1.189% |
| 2026-08-24 | 23.27 | 23.36 | 23.18 | 23.31 | -0.249% | 14,423 | -1.015% |
| 2026-08-21 | 23.41 | 23.43 | 23.19 | 23.37 | +0.643% | 16,442 | -1.262% |
| 2026-08-20 | 23.31 | 23.44 | 23.20 | 23.22 | -1.009% | 19,461 | -0.627% |
| 2026-08-19 | 23.59 | 23.65 | 23.36 | 23.46 | -0.361% | 41,579 | -1.630% |
| 2026-08-18 | 23.68 | 23.68 | 23.49 | 23.54 | -0.874% | 24,606 | -1.986% |
| 2026-08-17 | 23.91 | 23.91 | 23.71 | 23.75 | -0.606% | 46,129 | -2.842% |
| 2026-08-14 | 23.99 | 23.99 | 23.88 | 23.90 | -0.187% | 17,453 | -3.430% |
| 2026-08-13 | 23.86 | 24.03 | 23.77 | 23.94 | +0.859% | 19,176 | -3.611% |
| 2026-08-12 | 23.75 | 23.80 | 23.71 | 23.74 | +0.031% | 22,687 | -2.783% |
| 2026-08-11 | 23.84 | 23.90 | 23.70 | 23.73 | -0.590% | 15,172 | -2.753% |
| 2026-08-10 | 23.79 | 23.93 | 23.76 | 23.87 | +0.215% | 28,425 | -3.327% |
| 2026-08-07 | 23.79 | 23.85 | 23.70 | 23.82 | +0.575% | 6,094 | -3.119% |
| 2026-08-06 | 23.72 | 23.79 | 23.61 | 23.68 | -0.199% | 27,944 | -2.563% |
| 2026-08-05 | 23.89 | 23.95 | 23.71 | 23.73 | -1.041% | 13,837 | -2.757% |
| 2026-08-04 | 23.55 | 24.06 | 23.55 | 23.98 | +2.243% | 31,194 | -3.769% |
| 2026-08-03 | 23.20 | 23.50 | 23.20 | 23.45 | +1.732% | 20,061 | -1.611% |
| 2026-07-31 | 23.01 | 23.05 | 22.79 | 23.05 | +0.835% | 7,888 | +0.093% |
| 2026-07-30 | 22.67 | 22.91 | 22.62 | 22.86 | +2.047% | 10,179 | +0.929% |
| 2026-07-29 | 22.87 | 22.96 | 22.40 | 22.40 | -2.203% | 6,412 | +2.994% |
| 2026-07-28 | 22.70 | 23.02 | 22.70 | 22.91 | +0.168% | 7,504 | +0.725% |
| 2026-07-27 | 23.27 | 23.27 | 22.74 | 22.87 | +0.049% | 10,267 | +0.895% |
| 2026-07-24 | 22.99 | 22.99 | 22.80 | 22.86 | +0.150% | 5,006 | +0.944% |
| 2026-07-23 | 23.06 | 23.06 | 22.71 | 22.83 | -1.568% | 12,049 | +1.095% |
| 2026-07-22 | 23.04 | 23.29 | 23.04 | 23.19 | -0.603% | 12,727 | -0.489% |
| 2026-07-21 | 23.09 | 23.33 | 23.06 | 23.33 | +1.171% | 7,862 | -1.090% |
| 2026-07-20 | 23.11 | 23.25 | 22.99 | 23.06 | -0.111% | 15,824 | +0.069% |
| 2026-07-17 | 22.93 | 23.26 | 22.93 | 23.09 | -1.158% | 17,322 | -0.042% |
| 2026-07-16 | 23.59 | 23.59 | 23.25 | 23.36 | -0.768% | 12,430 | -1.200% |
| 2026-07-15 | 23.75 | 23.75 | 23.33 | 23.54 | +0.157% | 8,646 | -1.959% |
| 2026-07-14 | 23.37 | 23.57 | 23.37 | 23.50 | +0.408% | 13,247 | -1.805% |
| 2026-07-13 | 23.66 | 23.66 | 23.40 | 23.40 | -0.926% | 20,976 | -1.404% |
| 2026-07-10 | 23.52 | 23.68 | 23.46 | 23.62 | +0.555% | 52,136 | -2.317% |
| 2026-07-09 | 23.64 | 23.64 | 23.31 | 23.49 | +0.948% | 56,446 | -1.775% |
| 2026-07-08 | 23.59 | 23.59 | 23.04 | 23.27 | -0.764% | 10,323 | -0.843% |
| 2026-07-07 | 23.55 | 23.55 | 23.31 | 23.45 | -0.538% | 28,427 | -1.601% |
| 2026-07-06 | 23.60 | 23.64 | 23.36 | 23.58 | +1.117% | 37,639 | -2.131% |
| 2026-07-02 | 23.64 | 23.64 | 23.16 | 23.32 | -0.336% | 14,471 | -1.037% |
| 2026-07-01 | 23.49 | 23.54 | 23.21 | 23.40 | -0.611% | 21,219 | -1.369% |
| 2026-06-30 | 23.49 | 23.58 | 23.27 | 23.54 | +1.030% | 44,388 | -1.972% |
| 2026-06-29 | 23.31 | 23.31 | 23.00 | 23.30 | +1.462% | 50,202 | -0.962% |
| 2026-06-26 | 22.89 | 23.30 | 22.68 | 22.96 | +0.318% | 82,034 | +0.486% |
| 2026-06-25 | 23.25 | 23.26 | 22.83 | 22.89 | -0.219% | 31,975 | +0.806% |
| 2026-06-24 | 23.22 | 23.22 | 22.81 | 22.94 | -0.727% | 17,542 | +0.585% |
| 2026-06-23 | 23.53 | 23.53 | 23.08 | 23.11 | -1.514% | 19,790 | -0.145% |
| 2026-06-22 | 23.81 | 23.81 | 23.44 | 23.46 | -0.590% | 47,187 | -1.657% |
| 2026-06-18 | 23.83 | 23.83 | 23.39 | 23.60 | +1.444% | 27,160 | -2.237% |
| 2026-06-17 | 23.73 | 23.74 | 23.25 | 23.27 | -2.002% | 19,145 | -0.826% |
| 2026-06-16 | 24.14 | 24.14 | 23.72 | 23.74 | -0.679% | 18,927 | -2.811% |
| 2026-06-15 | 23.86 | 24.00 | 23.81 | 23.91 | +2.185% | 15,381 | -3.471% |
| 2026-06-12 | 23.53 | 23.53 | 23.16 | 23.39 | +0.644% | 21,831 | -1.362% |
| 2026-06-11 | 23.09 | 23.31 | 22.79 | 23.24 | +2.135% | 13,324 | -0.727% |
| 2026-06-10 | 23.26 | 23.30 | 22.76 | 22.76 | -2.215% | 17,777 | +1.392% |
| 2026-06-09 | 23.78 | 23.78 | 22.88 | 23.27 | -0.463% | 24,399 | -0.854% |
| 2026-06-08 | 23.77 | 23.77 | 23.38 | 23.38 | +0.064% | 13,531 | -1.313% |
| 2026-06-05 | 24.15 | 24.15 | 23.26 | 23.37 | -3.415% | 34,820 | -1.250% |
| 2026-06-04 | 24.16 | 24.27 | 24.04 | 24.19 | -0.231% | 18,078 | -4.622% |
| 2026-06-03 | 24.36 | 24.36 | 24.19 | 24.25 | -0.530% | 8,466 | -4.842% |
| 2026-06-02 | 24.32 | 24.42 | 24.30 | 24.38 | +0.352% | 9,193 | -5.346% |
| 2026-06-01 | 24.38 | 24.38 | 24.20 | 24.29 | +0.180% | 10,914 | -5.014% |
| 2026-05-29 | 24.23 | 24.37 | 24.18 | 24.25 | +0.311% | 14,072 | -4.842% |
| 2026-05-28 | 24.08 | 24.19 | 24.04 | 24.18 | +0.792% | 14,204 | -4.547% |
| 2026-05-27 | 23.78 | 24.05 | 23.78 | 23.98 | -0.601% | 8,285 | -3.791% |
| 2026-05-26 | 24.23 | 24.25 | 24.04 | 24.13 | +0.733% | 13,935 | -4.369% |
| 2026-05-22 | 23.80 | 24.08 | 23.80 | 23.95 | +0.758% | 6,057 | -3.667% |
| 2026-05-21 | 23.58 | 23.77 | 23.58 | 23.77 | +0.253% | 4,155 | -2.937% |
| 2026-05-20 | 23.41 | 23.73 | 23.41 | 23.71 | +1.017% | 11,214 | -2.692% |
| 2026-05-19 | 23.42 | 23.64 | 23.42 | 23.48 | -0.851% | 13,920 | -1.703% |
| 2026-05-18 | 23.87 | 23.87 | 23.50 | 23.68 | -0.259% | 16,710 | -2.539% |
| 2026-05-15 | 23.75 | 23.86 | 23.73 | 23.74 | -1.544% | 10,118 | -2.792% |
| 2026-05-14 | 23.96 | 24.18 | 23.93 | 24.11 | +0.795% | 22,362 | -4.292% |
| 2026-05-13 | 23.93 | 23.98 | 23.66 | 23.92 | +0.528% | 7,346 | -3.532% |
| 2026-05-12 | 23.90 | 23.90 | 23.55 | 23.80 | -0.125% | 7,141 | -3.022% |
| 2026-05-11 | 23.66 | 23.89 | 23.66 | 23.82 | +0.196% | 18,104 | -3.144% |
| 2026-05-08 | 23.86 | 23.86 | 23.60 | 23.78 | +1.120% | 18,284 | -2.954% |
| 2026-05-07 | 23.61 | 23.79 | 23.44 | 23.51 | -0.470% | 23,161 | -1.867% |
| 2026-05-06 | 23.30 | 24.05 | 23.12 | 23.63 | +1.511% | 17,403 | -2.328% |
| 2026-05-05 | 23.25 | 23.38 | 23.23 | 23.27 | +0.678% | 19,283 | -0.852% |
| 2026-05-04 | 23.21 | 23.33 | 23.05 | 23.12 | -0.609% | 16,171 | -0.180% |
| 2026-05-01 | 23.29 | 23.43 | 23.23 | 23.26 | +0.165% | 11,734 | -0.788% |
| 2026-04-30 | 23.02 | 23.22 | 22.86 | 23.22 | +1.444% | 15,511 | -0.624% |
| 2026-04-29 | 22.93 | 22.93 | 22.79 | 22.89 | -0.429% | 3,873 | +0.812% |
| 2026-04-28 | 23.00 | 23.12 | 22.88 | 22.99 | -0.752% | 9,475 | +0.379% |
| 2026-04-27 | 22.92 | 23.16 | 22.91 | 23.16 | +0.424% | 25,592 | -0.376% |
| 2026-04-24 | 22.92 | 23.14 | 22.60 | 23.07 | +0.902% | 40,153 | +0.047% |
| 2026-04-23 | 22.83 | 23.04 | 22.57 | 22.86 | -0.393% | 11,214 | +0.949% |
| 2026-04-22 | 22.69 | 22.95 | 22.69 | 22.95 | +0.835% | 11,809 | +0.552% |
| 2026-04-21 | 23.00 | 23.05 | 22.72 | 22.76 | -0.656% | 9,901 | +1.392% |
| 2026-04-20 | 23.14 | 23.24 | 22.84 | 22.91 | -0.369% | 10,965 | +0.726% |
| 2026-04-17 | 23.03 | 23.12 | 22.65 | 22.99 | +1.661% | 14,849 | +0.354% |
| 2026-04-16 | 22.66 | 22.71 | 22.56 | 22.62 | +0.023% | 13,032 | +2.021% |
| 2026-04-15 | 22.49 | 22.63 | 22.42 | 22.61 | +0.953% | 5,125 | +2.045% |
| 2026-04-14 | 22.24 | 22.47 | 22.24 | 22.40 | +0.742% | 24,123 | +3.017% |
| 2026-04-13 | 22.00 | 22.23 | 21.92 | 22.23 | +1.247% | 13,136 | +3.781% |
| 2026-04-10 | 22.09 | 22.09 | 21.93 | 21.96 | -0.448% | 8,866 | +5.076% |
| 2026-04-09 | 21.80 | 22.06 | 21.80 | 22.06 | +1.143% | 3,969 | +4.605% |
| 2026-04-08 | 21.81 | 21.90 | 21.67 | 21.81 | +3.026% | 13,522 | +5.801% |
| 2026-04-07 | 21.25 | 21.25 | 20.91 | 21.17 | -0.145% | 10,891 | +9.002% |
| 2026-04-06 | 21.09 | 21.22 | 21.06 | 21.20 | +0.098% | 17,214 | +8.845% |
| 2026-04-02 | 20.97 | 21.18 | 20.75 | 21.18 | -0.307% | 11,616 | +8.951% |
| 2026-04-01 | 21.25 | 21.42 | 21.15 | 21.25 | +0.597% | 17,933 | +8.617% |
| 2026-03-31 | 20.61 | 21.12 | 20.61 | 21.12 | +4.072% | 7,552 | +9.265% |
| 2026-03-30 | 21.10 | 21.10 | 20.20 | 20.29 | -0.681% | 17,767 | +13.714% |
| 2026-03-27 | 20.93 | 20.93 | 20.41 | 20.43 | -2.216% | 5,941 | +12.940% |
| 2026-03-26 | 21.31 | 21.32 | 20.89 | 20.89 | -2.259% | 12,830 | +10.437% |
| 2026-03-25 | 21.51 | 21.51 | 21.32 | 21.38 | +0.350% | 8,746 | +7.943% |
| 2026-03-24 | 21.23 | 21.47 | 21.23 | 21.30 | -0.556% | 5,020 | +8.321% |
| 2026-03-23 | 21.72 | 21.72 | 21.42 | 21.42 | +1.513% | 6,610 | +7.718% |
| 2026-03-20 | 21.47 | 21.47 | 21.00 | 21.10 | -1.987% | 32,605 | +9.348% |
| 2026-03-19 | 21.50 | 21.60 | 21.35 | 21.53 | -0.374% | 15,882 | +7.175% |
| 2026-03-18 | 21.84 | 21.96 | 21.61 | 21.61 | -2.153% | 19,378 | +6.775% |
| 2026-03-17 | 22.36 | 22.36 | 22.07 | 22.09 | +0.314% | 6,531 | +4.475% |
| 2026-03-16 | 21.95 | 22.11 | 21.95 | 22.02 | +1.344% | 7,575 | +4.803% |
| 2026-03-13 | 22.13 | 22.13 | 21.71 | 21.73 | -0.813% | 12,991 | +6.211% |
| 2026-03-12 | 22.07 | 22.08 | 21.90 | 21.90 | -1.579% | 15,592 | +5.348% |
| 2026-03-11 | 22.45 | 22.45 | 22.16 | 22.26 | -0.895% | 46,969 | +3.684% |
| 2026-03-10 | 22.77 | 22.77 | 22.46 | 22.46 | -1.054% | 28,480 | +2.755% |
| 2026-03-09 | 22.44 | 22.79 | 22.03 | 22.70 | +0.859% | 38,122 | +1.673% |
| 2026-03-06 | 22.76 | 22.76 | 22.09 | 22.50 | -2.003% | 126,143 | +2.545% |
| 2026-03-05 | 23.16 | 23.16 | 22.75 | 22.96 | -0.748% | 13,879 | +0.491% |
| 2026-03-04 | 23.06 | 23.21 | 22.98 | 23.14 | +0.714% | 17,414 | -0.260% |
| 2026-03-03 | 22.94 | 23.09 | 22.56 | 22.97 | -1.313% | 20,170 | +0.452% |
| 2026-03-02 | 23.10 | 23.35 | 23.04 | 23.28 | +0.169% | 19,488 | -0.867% |
| 2026-02-27 | 23.31 | 23.31 | 23.06 | 23.24 | -0.538% | 13,624 | -0.700% |
| 2026-02-26 | 23.60 | 23.60 | 23.18 | 23.36 | -0.782% | 15,871 | -1.234% |
| 2026-02-25 | 23.37 | 23.57 | 23.37 | 23.55 | +0.632% | 8,553 | -2.006% |
| 2026-02-24 | 23.15 | 23.40 | 23.15 | 23.40 | +1.182% | 10,682 | -1.386% |
| 2026-02-23 | 23.21 | 23.49 | 23.07 | 23.13 | -1.613% | 14,574 | -0.221% |
| 2026-02-20 | 23.33 | 23.52 | 23.24 | 23.51 | +1.159% | 10,861 | -1.830% |
| 2026-02-19 | 23.38 | 23.38 | 23.16 | 23.24 | -0.655% | 15,152 | -0.693% |
| 2026-02-18 | 23.29 | 23.45 | 23.23 | 23.39 | +0.572% | 6,925 | -1.343% |
| 2026-02-17 | 23.20 | 23.37 | 23.01 | 23.26 | +0.266% | 51,795 | -0.779% |
| 2026-02-13 | 23.20 | 23.42 | 23.13 | 23.20 | +0.171% | 15,340 | -0.515% |
| 2026-02-12 | 23.60 | 23.84 | 23.12 | 23.16 | -2.030% | 21,749 | -0.345% |
| 2026-02-11 | 23.94 | 23.95 | 23.54 | 23.64 | -0.438% | 19,812 | -2.368% |
| 2026-02-10 | 23.82 | 23.86 | 23.66 | 23.74 | -0.545% | 37,391 | -2.795% |
| 2026-02-09 | 23.85 | 23.93 | 23.69 | 23.87 | +0.125% | 23,315 | -3.325% |
| 2026-02-06 | 23.20 | 23.84 | 23.20 | 23.84 | +2.711% | 46,533 | -3.204% |
| 2026-02-05 | 23.43 | 23.50 | 23.17 | 23.21 | -1.621% | 40,716 | -0.580% |
| 2026-02-04 | 23.87 | 23.91 | 23.44 | 23.59 | -1.063% | 131,808 | -2.191% |
| 2026-02-03 | 24.68 | 24.68 | 23.64 | 23.85 | -1.423% | 51,036 | -3.231% |
| 2026-02-02 | 24.00 | 24.25 | 23.98 | 24.19 | +0.784% | 26,626 | -4.608% |
| 2026-01-30 | 24.00 | 24.13 | 23.80 | 24.00 | -0.446% | 14,486 | -3.860% |
| 2026-01-29 | 24.80 | 24.80 | 23.69 | 24.11 | -0.248% | 16,522 | -4.290% |
| 2026-01-28 | 24.22 | 24.32 | 24.14 | 24.17 | -0.058% | 16,324 | -4.527% |
| 2026-01-27 | 24.16 | 24.25 | 24.09 | 24.18 | +0.765% | 12,336 | -4.582% |
| 2026-01-26 | 24.06 | 24.08 | 23.92 | 24.00 | +0.679% | 10,989 | -3.852% |
| 2026-01-23 | 23.83 | 23.90 | 23.75 | 23.84 | +0.005% | 16,479 | -3.199% |
| 2026-01-22 | 23.99 | 23.99 | 23.79 | 23.84 | +0.662% | 17,152 | -3.194% |
| 2026-01-21 | 23.50 | 23.81 | 23.43 | 23.68 | +1.525% | 18,541 | -2.553% |
| 2026-01-20 | 24.99 | 24.99 | 23.30 | 23.32 | -2.628% | 85,509 | -1.068% |
| 2026-01-16 | 24.21 | 24.21 | 23.89 | 23.95 | +0.041% | 24,469 | -3.667% |
| 2026-01-15 | 24.01 | 24.27 | 23.94 | 23.94 | +0.658% | 14,519 | -3.628% |
| 2026-01-14 | 23.94 | 23.94 | 23.58 | 23.79 | -0.764% | 24,180 | -2.994% |
| 2026-01-13 | 24.31 | 24.31 | 23.97 | 23.97 | -0.555% | 7,710 | -3.735% |
| 2026-01-12 | 24.05 | 24.17 | 23.89 | 24.10 | -0.077% | 19,407 | -4.268% |
| 2026-01-09 | 24.14 | 24.15 | 23.91 | 24.12 | +1.167% | 10,586 | -4.342% |
| 2026-01-08 | 23.80 | 23.93 | 23.75 | 23.84 | +0.124% | 33,595 | -3.226% |
| 2026-01-07 | 24.00 | 24.12 | 23.75 | 23.82 | 0.000% | 40,359 | -3.106% |