UK markets closed

Gotham Enhanced 500 ETF (GSPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.61+0.08 (+0.27%)
At close: 03:39PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202428.5528.6128.5528.6128.613,600
09 May 202428.4928.5428.4928.5428.543,700
08 May 202428.3428.4028.3428.4028.402,000
07 May 202428.4028.4428.3628.3828.38304,900
06 May 202428.1928.3028.1928.3028.304,000
03 May 202428.0128.0728.0128.0528.054,900
02 May 202427.5827.7627.5827.7127.713,900
01 May 202427.5227.8927.4927.5127.512,800
30 Apr 202427.8927.8927.5927.5927.592,700
29 Apr 202428.0028.0127.8727.9927.991,600
26 Apr 202427.9427.9527.9427.9527.952,300
25 Apr 202427.4427.6627.4427.6527.653,900
24 Apr 202427.9227.9227.7927.9127.912,200
23 Apr 202427.7427.9327.7427.9027.90700
22 Apr 202427.4327.5927.4327.5727.57700
19 Apr 202427.5327.5327.3027.3627.362,700
18 Apr 202427.7527.7627.5327.5427.544,700
17 Apr 202427.8827.8827.6127.6227.624,300
16 Apr 202427.7727.7727.7627.7627.761,700
15 Apr 202428.3128.3127.8027.8327.8314,900
12 Apr 202428.4028.4028.0728.1328.138,100
11 Apr 202428.2328.5828.2328.5328.5353,400
10 Apr 202428.2628.4228.2228.3528.3579,900
09 Apr 202428.3428.5528.3428.5428.545,200
08 Apr 202428.6428.6428.5528.5528.552,000
05 Apr 202428.4428.6128.4428.5928.59729,500
04 Apr 202428.7628.8328.2528.2528.254,200
03 Apr 202428.6028.6028.5928.5928.59500
02 Apr 202428.5528.5828.4528.5828.587,700
01 Apr 202428.8128.8128.6628.7628.7693,900
28 Mar 202428.7728.8428.7428.7728.772,000
27 Mar 202428.6828.7328.5728.7328.732,200
26 Mar 202428.6328.6428.4928.4928.493,400
25 Mar 202428.4628.5628.4628.5228.529,400
22 Mar 202428.6328.6328.6328.6328.635,800
21 Mar 202428.7328.7328.6728.6728.67600
20 Mar 202428.3628.5528.3228.5528.553,100
19 Mar 202428.1328.3128.1328.3128.311,400
18 Mar 202428.2428.2428.1328.1328.131,200
15 Mar 202427.9227.9627.9227.9427.941,400
14 Mar 202428.1228.1528.0628.1028.101,700
13 Mar 202428.1128.1828.1128.1428.14900
12 Mar 202428.0228.1628.0128.1628.163,400
11 Mar 202427.7727.8827.7727.8527.854,300
08 Mar 202428.1228.1227.8927.8927.891,500
07 Mar 202427.9327.9927.9327.9927.993,600
06 Mar 202427.7227.8127.7127.7127.714,500
05 Mar 202427.7327.7327.5927.5927.592,300
04 Mar 202427.9327.9327.8527.8527.854,200
01 Mar 202427.7327.9227.7327.9227.921,400
29 Feb 202427.6827.7727.6427.7427.7428,000
28 Feb 202427.5727.6327.5727.5927.591,200
27 Feb 202427.5827.6527.5627.6527.651,200
26 Feb 202427.7227.7227.6027.6027.602,000
23 Feb 202427.8127.8127.7427.7427.74800
22 Feb 202427.5827.7227.5827.7227.721,300
21 Feb 202427.1227.2127.0427.2127.215,800
20 Feb 202427.1227.1427.0627.1127.117,700
16 Feb 202427.3527.3727.2527.2527.254,100
15 Feb 202427.3127.3827.2827.3827.38700
14 Feb 202427.1427.2427.0727.2427.248,200
13 Feb 202427.0327.0626.9327.0027.007,200
12 Feb 202427.4527.5027.3827.3827.381,100
09 Feb 202427.3527.4027.3227.3927.3919,300
08 Feb 202427.2327.2427.2027.2427.243,600
07 Feb 202427.2127.2727.1527.2427.2418,300
06 Feb 202427.0427.0726.9927.0427.041,300
05 Feb 202427.1627.1627.0127.0127.011,076,700
02 Feb 202426.9627.2426.9627.1727.1742,800
01 Feb 202426.6726.8626.6526.8626.8614,700
31 Jan 202426.8526.8526.5726.5726.5715,600
30 Jan 202426.9727.0226.9727.0027.002,900
29 Jan 202426.8027.0026.8026.9826.98958,700
26 Jan 202426.8326.8326.8126.8126.81800
25 Jan 202426.7526.7826.7526.7826.7815,200
24 Jan 202426.7626.7626.6226.6226.624,100
23 Jan 202426.6226.6226.6226.6226.62300
22 Jan 202426.6126.6126.5226.5226.525,400
19 Jan 202426.4626.4826.4626.4826.48800
18 Jan 202426.0426.1926.0326.1926.195,700
17 Jan 202425.8825.9525.8425.9525.954,300
16 Jan 202426.1626.1626.0026.0526.0515,200
12 Jan 202426.2626.2626.1426.1826.182,300
11 Jan 202426.0526.1626.0326.1626.161,900
10 Jan 202426.1226.1826.1226.1826.183,800
09 Jan 202425.8926.0425.8926.0426.042,300
08 Jan 202425.7926.0725.7926.0726.073,300
05 Jan 202425.8025.8025.6725.7125.713,100
04 Jan 202425.7525.7525.6625.6625.66600
03 Jan 202425.8925.8925.7625.7625.769,500
02 Jan 202425.9225.9625.8725.9325.934,600
29 Dec 202326.1626.1625.9826.0726.078,800
28 Dec 202326.1726.1726.1226.1226.128,500
27 Dec 202326.1326.1326.0626.1026.102,800
26 Dec 202325.9626.1225.9626.0826.082,400
22 Dec 202325.9426.0825.9425.9825.9819,400
22 Dec 20230.276 Dividend
21 Dec 202326.1526.2226.1126.2225.942,400
20 Dec 202326.3326.3825.9525.9525.6818,400
19 Dec 202326.2826.3026.2826.3026.025,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...