Gotham Enhanced 500 ETF GSPY
41.86 USD -0.15 (-0.36%)
Regular-session close
41.86 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
41.69 Day range 42.20
34.48 52-week range 43.11
- YTD
- +13.66%
- 1 year
- +15.64%
GSPY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.20 | 41.86 | 41.69 | 41.82 | -0.19 | -0.45% | 9,578 |
| Nov 12, 2026 | 42.18 | 42.18 | 42.01 | 42.01 | -0.16 | -0.38% | 400 |
| Nov 11, 2026 | 42.22 | 42.22 | 42.17 | 42.17 | +0.53 | +1.27% | 1,200 |
| Nov 10, 2026 | 41.48 | 41.64 | 41.38 | 41.64 | -0.15 | -0.36% | 2,800 |
| Nov 9, 2026 | 41.49 | 41.84 | 41.49 | 41.79 | +0.96 | +2.35% | 4,800 |
| Nov 6, 2026 | 41.14 | 41.14 | 40.83 | 40.83 | +0.05 | +0.12% | 4,400 |
| Nov 5, 2026 | 42.42 | 42.42 | 40.78 | 40.78 | -1.74 | -4.09% | 4,400 |
| Nov 4, 2026 | 42.65 | 42.65 | 42.45 | 42.52 | +0.69 | +1.65% | 1,600 |
| Nov 3, 2026 | 41.82 | 41.94 | 41.82 | 41.83 | +0.14 | +0.34% | 1,000 |
| Nov 2, 2026 | 42.14 | 42.30 | 41.69 | 41.69 | -0.20 | -0.48% | 5,800 |
| Oct 30, 2026 | 42.02 | 42.09 | 41.78 | 41.89 | -0.67 | -1.57% | 4,900 |
| Oct 29, 2026 | 42.46 | 42.62 | 42.43 | 42.56 | -0.16 | -0.37% | 10,200 |
| Oct 28, 2026 | 42.59 | 42.73 | 42.59 | 42.72 | +0.10 | +0.23% | 800 |
| Oct 27, 2026 | 42.60 | 42.64 | 42.60 | 42.62 | +0.23 | +0.54% | 1,300 |
| Oct 26, 2026 | 42.40 | 42.40 | 42.34 | 42.39 | +0.24 | +0.57% | 10,000 |
| Oct 23, 2026 | 42.20 | 42.36 | 42.15 | 42.15 | -0.28 | -0.66% | 1,800 |
| Oct 22, 2026 | 42.53 | 42.53 | 42.33 | 42.43 | -0.49 | -1.14% | 5,900 |
| Oct 21, 2026 | 42.71 | 42.98 | 42.70 | 42.92 | +0.23 | +0.54% | 6,300 |
| Oct 20, 2026 | 42.44 | 42.88 | 42.44 | 42.69 | +0.13 | +0.31% | 8,200 |
| Oct 19, 2026 | 42.50 | 42.64 | 42.50 | 42.56 | +0.20 | +0.47% | 2,500 |
| Oct 16, 2026 | 42.31 | 42.36 | 42.31 | 42.36 | -0.46 | -1.07% | 500 |
| Oct 15, 2026 | 42.42 | 42.85 | 42.42 | 42.82 | +0.15 | +0.35% | 2,900 |
| Oct 14, 2026 | 43.01 | 43.01 | 42.63 | 42.67 | -0.44 | -1.02% | 4,900 |
| Oct 13, 2026 | 43.12 | 43.16 | 43.05 | 43.11 | +0.02 | +0.05% | 4,600 |
| Oct 12, 2026 | 43.09 | 43.09 | 43.07 | 43.09 | 0.00 | 0.00% | 6,200 |
| Oct 9, 2026 | 43.00 | 43.09 | 43.00 | 43.09 | +0.22 | +0.51% | 500 |
| Oct 8, 2026 | 42.95 | 42.95 | 42.87 | 42.87 | -0.13 | -0.30% | 900 |
| Oct 7, 2026 | 42.96 | 43.02 | 42.96 | 43.00 | -0.06 | -0.14% | 1,600 |
| Oct 6, 2026 | 43.00 | 43.17 | 43.00 | 43.06 | +0.24 | +0.56% | 4,800 |
| Oct 5, 2026 | 42.67 | 42.92 | 42.67 | 42.82 | +0.22 | +0.52% | 20,100 |
| Oct 2, 2026 | 42.63 | 42.73 | 42.55 | 42.60 | +0.30 | +0.71% | 42,700 |
| Oct 1, 2026 | 42.12 | 42.35 | 42.05 | 42.30 | +0.03 | +0.07% | 6,000 |
| Sep 30, 2026 | 42.53 | 42.58 | 42.27 | 42.27 | -0.05 | -0.12% | 28,100 |
| Sep 29, 2026 | 42.38 | 42.40 | 42.32 | 42.32 | -0.07 | -0.17% | 1,300 |
| Sep 28, 2026 | 42.49 | 42.56 | 42.39 | 42.39 | -0.38 | -0.89% | 2,100 |
| Sep 25, 2026 | 42.48 | 42.79 | 42.48 | 42.77 | +0.24 | +0.56% | 7,400 |
| Sep 24, 2026 | 42.44 | 42.53 | 42.43 | 42.53 | 0.00 | 0.00% | 700 |
| Sep 23, 2026 | 42.65 | 42.65 | 42.53 | 42.53 | -0.36 | -0.84% | 2,300 |
| Sep 22, 2026 | 42.97 | 42.97 | 42.88 | 42.89 | -0.05 | -0.12% | 6,900 |
| Sep 21, 2026 | 42.51 | 42.99 | 42.51 | 42.94 | +0.60 | +1.42% | 10,600 |
| Sep 18, 2026 | 42.24 | 42.34 | 42.23 | 42.34 | 0.00 | 0.00% | 1,100 |
| Sep 17, 2026 | 42.19 | 42.34 | 42.19 | 42.34 | +0.52 | +1.24% | 2,000 |
| Sep 16, 2026 | 42.15 | 42.23 | 41.60 | 41.82 | -0.25 | -0.59% | 7,500 |
| Sep 15, 2026 | 42.17 | 42.17 | 42.07 | 42.07 | -0.22 | -0.52% | 1,100 |
| Sep 14, 2026 | 42.28 | 42.36 | 42.14 | 42.29 | -0.18 | -0.42% | 800 |
| Sep 11, 2026 | 42.46 | 42.50 | 42.44 | 42.47 | +0.41 | +0.97% | 5,300 |
| Sep 10, 2026 | 42.07 | 42.09 | 42.04 | 42.06 | -0.25 | -0.59% | 4,300 |
| Sep 9, 2026 | 42.41 | 42.41 | 42.28 | 42.31 | -0.17 | -0.40% | 1,500 |
| Sep 8, 2026 | 42.54 | 42.61 | 42.48 | 42.48 | -0.27 | -0.63% | 24,300 |
| Sep 4, 2026 | 42.84 | 42.84 | 42.70 | 42.75 | -0.12 | -0.28% | 6,300 |
| Sep 3, 2026 | 42.72 | 42.88 | 42.60 | 42.87 | +0.44 | +1.04% | 4,100 |
| Sep 2, 2026 | 42.17 | 42.43 | 42.17 | 42.43 | +0.32 | +0.76% | 900 |
| Sep 1, 2026 | 42.14 | 42.32 | 42.11 | 42.11 | -0.34 | -0.80% | 7,900 |
| Aug 31, 2026 | 42.41 | 42.45 | 42.36 | 42.45 | -0.13 | -0.31% | 2,500 |
| Aug 28, 2026 | 42.55 | 42.60 | 42.55 | 42.58 | -0.02 | -0.05% | 900 |
| Aug 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | +0.13 | +0.31% | 100 |
| Aug 26, 2026 | 42.37 | 42.49 | 42.37 | 42.47 | +0.01 | +0.02% | 1,700 |
| Aug 25, 2026 | 42.38 | 42.46 | 42.37 | 42.46 | +0.16 | +0.38% | 800 |
| Aug 24, 2026 | 42.39 | 42.39 | 42.22 | 42.30 | -0.09 | -0.21% | 6,100 |
| Aug 21, 2026 | 42.27 | 42.42 | 42.27 | 42.39 | +0.21 | +0.50% | 1,200 |
| Aug 20, 2026 | 42.41 | 42.42 | 42.18 | 42.18 | -0.23 | -0.54% | 3,300 |
| Aug 19, 2026 | 42.55 | 42.59 | 42.41 | 42.41 | +0.10 | +0.24% | 1,100 |
| Aug 18, 2026 | 42.36 | 42.36 | 42.31 | 42.31 | -0.29 | -0.68% | 1,000 |
| Aug 17, 2026 | 42.76 | 42.76 | 42.60 | 42.60 | -0.18 | -0.42% | 400 |
| Aug 14, 2026 | 42.85 | 42.85 | 42.78 | 42.78 | -0.01 | -0.02% | 800 |
65 days, newest first. Daily bars as drawn on the GSPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.