Gotham Enhanced 500 ETF (GSPY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3121 | -1.03584467308 | 30.13 | 30.27 | 29.4 | 1313 | 29.77421258 | SP |
| 4 | 0.0179 | 0.060067114094 | 29.8 | 30.8 | 29.4 | 19316 | 30.14573246 | SP |
| 12 | 1.6479 | 5.84984025559 | 28.17 | 30.8 | 28.17 | 17548 | 29.19212731 | SP |
| 26 | 2.9679 | 11.0536312849 | 26.85 | 30.8 | 26.5726 | 34547 | 27.89981635 | SP |
| 52 | 4.7079 | 18.7491039427 | 25.11 | 30.8 | 22.7982 | 25351 | 26.62144072 | SP |
| 156 | 5.9979 | 25.1801007557 | 23.82 | 30.8 | 19.5303 | 29712 | 24.35384177 | SP |
| 260 | 9.8079 | 49.0149925037 | 20.01 | 30.8 | 19.5303 | 25148 | 24.32281163 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 29.8179 | 0.04 | 0.13 | 29.91 | 29.91 | 29.8179 | 2335 |
| 1722033000 | 29.78 | 0.38 | 1.29 | 29.6552 | 29.86 | 29.6552 | 2014 |
| 1721946600 | 29.4 | -0.1 | -0.32 | 29.52 | 29.81 | 29.4 | 2442 |
| 1721860200 | 29.4957 | -0.67 | -2.24 | 29.7202 | 29.7202 | 29.4957 | 423 |
| 1721773800 | 30.17 | -0.05 | -0.17 | 30.27 | 30.27 | 30.17 | 1032 |
| 1721687400 | 30.22 | 0.3 | 1.00 | 30.13 | 30.22 | 30.13 | 2533 |
| 1721428200 | 29.9202 | -0.28 | -0.91 | 30.12 | 30.13 | 29.9202 | 62133 |
| 1721341800 | 30.1959 | -0.25 | -0.82 | 30.54 | 30.54 | 30.13 | 276469 |
| 1721255400 | 30.4448 | -0.36 | -1.15 | 30.52 | 30.52 | 30.425 | 1002 |
| 1721169000 | 30.8 | 0.25 | 0.82 | 30.69 | 30.8 | 30.69 | 674 |
| 1721082600 | 30.55 | 0.08 | 0.26 | 30.57 | 30.71 | 30.55 | 1491 |
| 1720823400 | 30.47 | 0.13 | 0.43 | 30.37 | 30.67 | 30.37 | 1783 |
| 1720737000 | 30.34 | -0.23 | -0.75 | 30.59 | 30.59 | 30.31 | 2487 |
| 1720650600 | 30.5704 | 0.29 | 0.97 | 30.36 | 30.5704 | 30.36 | 1750 |
| 1720564200 | 30.2767 | 0.01 | 0.02 | 30.32 | 30.32 | 30.2767 | 656 |
| 1720477800 | 30.2698 | 0.01 | 0.02 | 30.31 | 30.31 | 30.24 | 990 |
| 1720218600 | 30.2637 | 0.18 | 0.59 | 30.1 | 30.2637 | 30.1 | 2038 |
| 1720040640 | 30.0872 | 0.14 | 0.45 | 29.94 | 30.0872 | 29.94 | 6826 |
| 1719959400 | 29.9516 | 0.15 | 0.51 | 29.69 | 29.9516 | 29.69 | 838 |
| 1719873000 | 29.8005 | -0.05 | -0.17 | 29.8 | 29.8005 | 29.69 | 1310 |
| 1719613800 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1719527400 | 29.85 | -0.03 | -0.10 | 29.86 | 29.88 | 29.8 | 1455 |
| 1719441000 | 29.8791 | 0.07 | 0.23 | 29.74 | 29.8791 | 29.74 | 1189 |
| 1719354600 | 29.81 | 0.07 | 0.23 | 29.81 | 29.81 | 29.74 | 2206 |
| 1719268200 | 29.7427 | -0.07 | -0.24 | 29.8 | 29.86 | 29.7427 | 1347 |
| 1719009000 | 29.8143 | 0 | 0.01 | 29.79 | 29.8143 | 29.79 | 996 |
| 1718922600 | 29.81 | -0.04 | -0.12 | 29.93 | 29.93 | 29.77 | 3232 |
| 1718749800 | 29.845 | 0.06 | 0.20 | 29.8 | 29.845 | 29.8 | 2006 |
| 1718663400 | 29.7856 | 0.27 | 0.91 | 29.5 | 29.7856 | 29.4809 | 9765 |
| 1718404200 | 29.5184 | -0.07 | -0.23 | 29.47 | 29.5201 | 29.47 | 3019 |
| 1718317800 | 29.5868 | 0.02 | 0.06 | 29.63 | 29.63 | 29.51 | 514 |
| 1718231400 | 29.5688 | 0.25 | 0.86 | 29.605 | 29.62 | 29.55 | 1062 |
| 1718145000 | 29.3165 | 0.08 | 0.27 | 29.17 | 29.3165 | 29.17 | 727 |
| 1718058600 | 29.2383 | 0.05 | 0.18 | 29.13 | 29.2383 | 29.13 | 1311 |
| 1717799400 | 29.1859 | -0 | -0.00 | 29.15 | 29.214 | 29.15 | 1754 |
| 1717713000 | 29.1864 | 0.01 | 0.02 | 29.2 | 29.2 | 29.1864 | 384 |
| 1717626600 | 29.18 | 0.3 | 1.04 | 28.99 | 29.18 | 28.9899 | 5466 |
| 1717540200 | 28.88 | 0.07 | 0.25 | 28.78 | 28.88 | 28.75 | 838 |
| 1717453800 | 28.8069 | 0.01 | 0.04 | 28.91 | 28.91 | 28.6465 | 4217 |
| 1717194600 | 28.7964 | 0.22 | 0.78 | 28.64 | 28.7964 | 28.44 | 251163 |
| 1717108200 | 28.5732 | -0.23 | -0.79 | 28.71 | 28.71 | 28.5732 | 1490 |
| 1717021800 | 28.8 | -0.09 | -0.30 | 28.68 | 28.82 | 28.68 | 997 |
| 1716935400 | 28.8877 | -0.02 | -0.07 | 28.96 | 28.96 | 28.84 | 3836 |
| 1716589800 | 28.9067 | 0.19 | 0.66 | 28.81 | 28.945 | 28.81 | 1153 |
| 1716503400 | 28.718 | -0.22 | -0.75 | 28.96 | 29.0001 | 28.718 | 1660 |
| 1716417000 | 28.936 | -0.1 | -0.34 | 28.99 | 28.99 | 28.93 | 841 |
| 1716330600 | 29.035 | 0.05 | 0.19 | 29.04 | 29.04 | 28.96 | 792 |
| 1716244200 | 28.98 | 0.02 | 0.08 | 28.95 | 29.07 | 28.95 | 1390 |
| 1715985000 | 28.956 | -0.01 | -0.02 | 28.94 | 28.956 | 28.89 | 795 |
| 1715898600 | 28.962 | -0.05 | -0.17 | 29.01 | 29.01 | 28.962 | 3742 |
| 1715812200 | 29.01 | 0.28 | 0.98 | 28.84 | 29.01 | 28.84 | 1888 |
| 1715725800 | 28.7294 | 0.14 | 0.49 | 28.62 | 28.7294 | 28.62 | 463 |
| 1715639400 | 28.59 | -0.02 | -0.08 | 28.65 | 28.65 | 28.5779 | 2467 |
| 1715380200 | 28.6143 | 0.08 | 0.27 | 28.66 | 28.67 | 28.5499 | 3609 |
| 1715293800 | 28.5359 | 0.14 | 0.50 | 28.39 | 28.5359 | 28.39 | 3742 |
| 1715207400 | 28.395 | 0.01 | 0.05 | 28.27 | 28.395 | 28.27 | 1955 |
| 1715121000 | 28.3803 | 0.08 | 0.28 | 28.46 | 28.46 | 28.3601 | 304886 |
| 1715034600 | 28.2999 | 0.25 | 0.90 | 28.17 | 28.3 | 28.17 | 3952 |
| 1714775400 | 28.0467 | 0.33 | 1.20 | 28.04 | 28.07 | 28.01 | 4861 |
| 1714689000 | 27.7132 | 0.21 | 0.75 | 27.76 | 27.76 | 27.5799 | 3945 |
| 1714602600 | 27.5082 | -0.08 | -0.30 | 27.535 | 27.89 | 27.4899 | 2819 |
| 1714516200 | 27.592 | -0.39 | -1.41 | 27.96 | 27.96 | 27.592 | 2677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
