ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.79	45.96	45.73	45.81	45.81	-0.11%	134,370
Dec 4, 2025	45.84	45.86	45.52	45.86	45.86	0.39%	595,048
Dec 3, 2025	45.50	45.75	45.40	45.68	45.68	-0.02%	111,534
Dec 2, 2025	45.61	45.76	45.35	45.69	45.69	0.53%	115,956
Dec 1, 2025	45.23	45.63	45.23	45.45	45.45	-0.92%	112,215
Nov 28, 2025	45.74	45.87	45.64	45.87	45.67	0.57%	57,179
Nov 26, 2025	45.43	45.80	45.41	45.61	45.41	0.69%	126,143
Nov 25, 2025	44.88	45.35	44.61	45.30	45.10	1.05%	73,244
Nov 24, 2025	44.47	44.93	44.42	44.83	44.63	1.45%	84,319
Nov 21, 2025	43.91	44.48	43.61	44.19	43.99	0.94%	109,888
Nov 20, 2025	45.06	45.07	43.64	43.78	43.59	-1.37%	164,985
Nov 19, 2025	44.29	44.71	44.12	44.39	44.19	0.29%	167,863
Nov 18, 2025	44.36	44.54	43.95	44.26	44.06	-0.78%	130,227
Nov 17, 2025	44.94	45.10	44.35	44.61	44.41	-1.28%	187,489
Nov 14, 2025	44.66	45.24	44.46	45.19	44.99	0.02%	143,301
Nov 13, 2025	45.71	45.71	44.90	45.18	44.98	-1.27%	124,880
Nov 12, 2025	45.80	45.85	45.61	45.76	45.56	0.04%	104,802
Nov 11, 2025	45.41	45.76	45.41	45.74	45.54	0.31%	221,157
Nov 10, 2025	45.50	45.63	45.50	45.60	45.40	0.64%	182,870
Nov 7, 2025	45.18	45.31	44.64	45.31	45.11	0.09%	148,446
Nov 6, 2025	45.74	45.75	45.16	45.27	45.07	-1.16%	162,218
Nov 5, 2025	45.66	45.98	45.52	45.80	45.60	0.44%	223,879
Nov 4, 2025	45.69	45.91	45.42	45.60	45.40	-1.26%	191,231
Nov 3, 2025	46.36	46.36	45.93	46.18	45.98	0.04%	151,549
Oct 31, 2025	46.40	46.40	45.93	46.16	45.88	0.33%	149,403
Oct 30, 2025	46.48	46.48	45.98	46.01	45.73	-1.03%	126,092
Oct 29, 2025	46.63	46.73	46.12	46.49	46.21	0.22%	220,321
Oct 28, 2025	46.39	46.62	46.29	46.39	46.11	0.22%	127,773
Oct 27, 2025	46.06	46.35	46.06	46.29	46.01	1.20%	223,005
Oct 24, 2025	45.75	45.85	45.66	45.74	45.46	0.73%	108,011
Oct 23, 2025	45.18	45.46	45.14	45.41	45.14	0.58%	131,603
Oct 22, 2025	45.52	45.52	44.85	45.15	44.88	-0.68%	182,664
Oct 21, 2025	45.51	45.51	45.30	45.46	45.19	0.24%	205,858
Oct 20, 2025	44.99	45.45	44.99	45.35	45.08	0.96%	158,168
Oct 17, 2025	44.61	45.01	44.50	44.92	44.65	0.72%	228,471
Oct 16, 2025	44.96	45.18	44.41	44.60	44.33	-0.78%	219,064
Oct 15, 2025	45.13	45.25	44.61	44.95	44.68	0.47%	112,559
Oct 14, 2025	44.50	44.99	44.18	44.74	44.47	-0.04%	168,476
Oct 13, 2025	44.59	44.88	44.56	44.76	44.49	1.38%	132,552
Oct 10, 2025	45.43	45.53	44.12	44.15	43.88	-2.56%	130,734
Oct 9, 2025	45.50	45.53	45.19	45.31	45.04	-0.37%	120,291
Oct 8, 2025	45.32	45.48	45.23	45.48	45.21	0.69%	250,443
Oct 7, 2025	45.48	45.48	45.12	45.17	44.90	-0.48%	221,284
Oct 6, 2025	45.41	45.44	45.22	45.39	45.12	0.49%	182,448
Oct 3, 2025	45.18	45.46	45.16	45.17	44.90	-	227,982
Oct 2, 2025	45.29	45.30	45.02	45.17	44.90	-0.02%	382,946
Oct 1, 2025	44.89	45.22	44.78	45.18	44.91	0.16%	115,414
Sep 30, 2025	44.99	45.14	44.81	45.11	44.74	0.49%	185,621
Sep 29, 2025	44.92	45.04	44.80	44.89	44.52	0.16%	137,451
Sep 26, 2025	44.70	44.88	44.55	44.82	44.45	0.76%	116,107
Sep 25, 2025	44.42	44.61	44.31	44.48	44.11	-0.54%	83,629
Sep 24, 2025	45.08	45.08	44.66	44.72	44.35	-0.42%	141,253
Sep 23, 2025	45.19	45.19	44.81	44.91	44.54	-0.40%	108,197
Sep 22, 2025	44.85	45.17	44.78	45.09	44.72	0.22%	92,293
Sep 19, 2025	44.90	44.99	44.69	44.99	44.62	0.65%	109,272
Sep 18, 2025	44.88	44.88	44.51	44.70	44.33	0.45%	127,328
Sep 17, 2025	44.60	44.64	44.20	44.50	44.13	-0.07%	110,069
Sep 16, 2025	44.71	44.71	44.48	44.53	44.16	-0.16%	116,468
Sep 15, 2025	44.58	44.62	44.49	44.60	44.23	0.54%	106,655
Sep 12, 2025	44.40	44.54	44.32	44.36	43.99	0.07%	101,546
Sep 11, 2025	44.14	44.39	44.10	44.33	43.96	0.84%	81,643
Sep 10, 2025	44.04	44.13	43.87	43.96	43.60	0.18%	111,572
Sep 9, 2025	43.82	43.91	43.65	43.88	43.52	0.30%	92,480
Sep 8, 2025	43.70	43.84	43.65	43.75	43.39	0.11%	144,955
Sep 5, 2025	43.85	43.96	43.43	43.70	43.34	-0.09%	89,349
Sep 4, 2025	43.59	43.84	43.42	43.74	43.38	0.55%	145,946
Sep 3, 2025	43.40	43.50	43.20	43.50	43.14	0.79%	143,464
Sep 2, 2025	43.00	43.23	42.85	43.16	42.80	-1.17%	207,322
Aug 29, 2025	43.76	43.83	43.57	43.67	43.15	-0.68%	120,409
Aug 28, 2025	43.80	44.00	43.70	43.97	43.45	0.39%	81,165
Aug 27, 2025	43.61	43.85	43.61	43.80	43.28	0.23%	116,545
Aug 26, 2025	43.52	43.80	43.48	43.70	43.18	0.39%	100,505
Aug 25, 2025	43.63	43.72	43.50	43.53	43.01	-0.38%	171,797
Aug 22, 2025	43.34	43.75	43.33	43.70	43.18	1.15%	116,147
Aug 21, 2025	43.27	43.53	43.09	43.20	42.69	-0.37%	142,792
Aug 20, 2025	43.45	43.53	43.02	43.36	42.84	-0.25%	157,216
Aug 19, 2025	43.74	43.78	43.39	43.47	42.95	-0.59%	129,927
Aug 18, 2025	43.74	43.77	43.64	43.73	43.21	-	144,710
Aug 15, 2025	43.85	43.88	43.67	43.73	43.21	-0.23%	114,401
Aug 14, 2025	43.67	43.89	43.66	43.83	43.31	0.11%	71,562
Aug 13, 2025	43.71	43.88	43.63	43.78	43.26	0.27%	154,643
Aug 12, 2025	43.32	43.68	43.29	43.66	43.14	1.16%	139,328
Aug 11, 2025	43.26	43.39	43.13	43.16	42.65	-0.30%	126,103
Aug 8, 2025	43.00	43.31	43.00	43.29	42.77	0.77%	213,038
Aug 7, 2025	43.16	43.24	42.72	42.96	42.45	-0.05%	122,625
Aug 6, 2025	42.75	43.03	42.66	42.98	42.47	0.87%	134,109
Aug 5, 2025	42.95	42.95	42.52	42.61	42.10	-0.49%	233,429
Aug 4, 2025	42.63	42.95	42.63	42.82	42.31	0.94%	184,426
Aug 1, 2025	42.70	42.70	42.30	42.42	41.92	-1.81%	161,305
Jul 31, 2025	43.79	43.79	43.12	43.20	42.64	-0.40%	130,300
Jul 30, 2025	43.46	43.57	43.18	43.37	42.81	-0.11%	191,009
Jul 29, 2025	43.58	43.63	43.36	43.42	42.86	-0.16%	148,726
Jul 28, 2025	43.53	43.60	43.44	43.49	42.93	-0.14%	191,826
Jul 25, 2025	43.44	43.57	43.33	43.55	42.99	0.48%	83,798
Jul 24, 2025	43.38	43.47	43.31	43.34	42.78	-0.05%	134,140
Jul 23, 2025	43.26	43.36	43.00	43.36	42.80	0.86%	122,580
Jul 22, 2025	43.02	43.02	42.79	42.99	42.43	0.02%	339,532
Jul 21, 2025	42.99	43.16	42.94	42.98	42.42	0.16%	159,470
Jul 18, 2025	43.04	43.04	42.80	42.91	42.35	-0.05%	203,369
Jul 17, 2025	42.69	42.95	42.66	42.93	42.37	0.75%	141,035