Canada markets open in 8 hours 19 minutes

Gotham Enhanced 500 ETF (GSPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.40+0.01 (+0.05%)
At close: 11:32AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202428.3428.4028.3428.4028.402,000
May 07, 202428.4028.4428.3628.3828.38304,900
May 06, 202428.1928.3028.1928.3028.304,000
May 03, 202428.0128.0728.0128.0528.054,900
May 02, 202427.5827.7627.5827.7127.713,900
May 01, 202427.5227.8927.4927.5127.512,800
Apr 30, 202427.8927.8927.5927.5927.592,700
Apr 29, 202428.0028.0127.8727.9927.991,600
Apr 26, 202427.9427.9527.9427.9527.952,300
Apr 25, 202427.4427.6627.4427.6527.653,900
Apr 24, 202427.9227.9227.7927.9127.912,200
Apr 23, 202427.7427.9327.7427.9027.90700
Apr 22, 202427.4327.5927.4327.5727.57700
Apr 19, 202427.5327.5327.3027.3627.362,700
Apr 18, 202427.7527.7627.5327.5427.544,700
Apr 17, 202427.8827.8827.6127.6227.624,300
Apr 16, 202427.7727.7727.7627.7627.761,700
Apr 15, 202428.3128.3127.8027.8327.8314,900
Apr 12, 202428.4028.4028.0728.1328.138,100
Apr 11, 202428.2328.5828.2328.5328.5353,400
Apr 10, 202428.2628.4228.2228.3528.3579,900
Apr 09, 202428.3428.5528.3428.5428.545,200
Apr 08, 202428.6428.6428.5528.5528.552,000
Apr 05, 202428.4428.6128.4428.5928.59729,500
Apr 04, 202428.7628.8328.2528.2528.254,200
Apr 03, 202428.6028.6028.5928.5928.59500
Apr 02, 202428.5528.5828.4528.5828.587,700
Apr 01, 202428.8128.8128.6628.7628.7693,900
Mar 28, 202428.7728.8428.7428.7728.772,000
Mar 27, 202428.6828.7328.5728.7328.732,200
Mar 26, 202428.6328.6428.4928.4928.493,400
Mar 25, 202428.4628.5628.4628.5228.529,400
Mar 22, 202428.6328.6328.6328.6328.635,800
Mar 21, 202428.7328.7328.6728.6728.67600
Mar 20, 202428.3628.5528.3228.5528.553,100
Mar 19, 202428.1328.3128.1328.3128.311,400
Mar 18, 202428.2428.2428.1328.1328.131,200
Mar 15, 202427.9227.9627.9227.9427.941,400
Mar 14, 202428.1228.1528.0628.1028.101,700
Mar 13, 202428.1128.1828.1128.1428.14900
Mar 12, 202428.0228.1628.0128.1628.163,400
Mar 11, 202427.7727.8827.7727.8527.854,300
Mar 08, 202428.1228.1227.8927.8927.891,500
Mar 07, 202427.9327.9927.9327.9927.993,600
Mar 06, 202427.7227.8127.7127.7127.714,500
Mar 05, 202427.7327.7327.5927.5927.592,300
Mar 04, 202427.9327.9327.8527.8527.854,200
Mar 01, 202427.7327.9227.7327.9227.921,400
Feb 29, 202427.6827.7727.6427.7427.7428,000
Feb 28, 202427.5727.6327.5727.5927.591,200
Feb 27, 202427.5827.6527.5627.6527.651,200
Feb 26, 202427.7227.7227.6027.6027.602,000
Feb 23, 202427.8127.8127.7427.7427.74800
Feb 22, 202427.5827.7227.5827.7227.721,300
Feb 21, 202427.1227.2127.0427.2127.215,800
Feb 20, 202427.1227.1427.0627.1127.117,700
Feb 16, 202427.3527.3727.2527.2527.254,100
Feb 15, 202427.3127.3827.2827.3827.38700
Feb 14, 202427.1427.2427.0727.2427.248,200
Feb 13, 202427.0327.0626.9327.0027.007,200
Feb 12, 202427.4527.5027.3827.3827.381,100
Feb 09, 202427.3527.4027.3227.3927.3919,300
Feb 08, 202427.2327.2427.2027.2427.243,600
Feb 07, 202427.2127.2727.1527.2427.2418,300
Feb 06, 202427.0427.0726.9927.0427.041,300
Feb 05, 202427.1627.1627.0127.0127.011,076,700
Feb 02, 202426.9627.2426.9627.1727.1742,800
Feb 01, 202426.6726.8626.6526.8626.8614,700
Jan 31, 202426.8526.8526.5726.5726.5715,600
Jan 30, 202426.9727.0226.9727.0027.002,900
Jan 29, 202426.8027.0026.8026.9826.98958,700
Jan 26, 202426.8326.8326.8126.8126.81800
Jan 25, 202426.7526.7826.7526.7826.7815,200
Jan 24, 202426.7626.7626.6226.6226.624,100
Jan 23, 202426.6226.6226.6226.6226.62300
Jan 22, 202426.6126.6126.5226.5226.525,400
Jan 19, 202426.4626.4826.4626.4826.48800
Jan 18, 202426.0426.1926.0326.1926.195,700
Jan 17, 202425.8825.9525.8425.9525.954,300
Jan 16, 202426.1626.1626.0026.0526.0515,200
Jan 12, 202426.2626.2626.1426.1826.182,300
Jan 11, 202426.0526.1626.0326.1626.161,900
Jan 10, 202426.1226.1826.1226.1826.183,800
Jan 09, 202425.8926.0425.8926.0426.042,300
Jan 08, 202425.7926.0725.7926.0726.073,300
Jan 05, 202425.8025.8025.6725.7125.713,100
Jan 04, 202425.7525.7525.6625.6625.66600
Jan 03, 202425.8925.8925.7625.7625.769,500
Jan 02, 202425.9225.9625.8725.9325.934,600
Dec 29, 202326.1626.1625.9826.0726.078,800
Dec 28, 202326.1726.1726.1226.1226.128,500
Dec 27, 202326.1326.1326.0626.1026.102,800
Dec 26, 202325.9626.1225.9626.0826.082,400
Dec 22, 202325.9426.0825.9425.9825.9819,400
Dec 22, 20230.276 Dividend
Dec 21, 202326.1526.2226.1126.2225.942,400
Dec 20, 202326.3326.3825.9525.9525.6818,400
Dec 19, 202326.2826.3026.2826.3026.025,700
Dec 18, 202326.1926.2026.1826.1825.905,000
Dec 15, 202326.0526.0526.0226.0225.753,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...