ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	46.26	46.26	45.25	45.33	45.33	-1.63%	191,143
Feb 11, 2026	46.40	46.40	45.85	46.08	46.08	-	110,410
Feb 10, 2026	46.31	46.33	46.02	46.08	46.08	-0.13%	105,314
Feb 9, 2026	45.91	46.28	45.79	46.14	46.14	0.30%	134,389
Feb 6, 2026	45.61	46.00	45.55	46.00	46.00	1.43%	96,065
Feb 5, 2026	45.58	46.11	45.18	45.35	45.35	-0.99%	173,800
Feb 4, 2026	46.16	46.16	45.51	45.81	45.81	-0.36%	118,264
Feb 3, 2026	46.50	46.50	45.58	45.97	45.97	-0.88%	152,198
Feb 2, 2026	46.00	46.46	46.00	46.38	46.38	-	117,346
Jan 30, 2026	46.50	46.50	46.07	46.38	46.15	-0.60%	96,079
Jan 29, 2026	46.69	46.69	45.85	46.66	46.43	0.19%	93,721
Jan 28, 2026	46.69	46.70	46.47	46.57	46.34	0.11%	107,628
Jan 27, 2026	46.43	46.64	46.43	46.52	46.29	0.37%	151,461
Jan 26, 2026	46.16	46.46	46.16	46.35	46.12	0.41%	106,080
Jan 23, 2026	46.16	46.25	46.02	46.16	45.93	0.07%	155,321
Jan 22, 2026	46.10	46.19	45.96	46.13	45.90	0.59%	163,870
Jan 21, 2026	45.36	45.90	45.36	45.86	45.63	1.06%	138,873
Jan 20, 2026	45.65	45.81	45.26	45.38	45.16	-1.97%	201,917
Jan 16, 2026	46.49	46.49	46.19	46.29	46.06	-	147,409
Jan 15, 2026	46.48	46.48	46.25	46.29	46.06	0.17%	144,226
Jan 14, 2026	46.24	46.26	45.90	46.21	45.98	-0.43%	113,449
Jan 13, 2026	46.59	46.59	46.24	46.41	46.18	-0.06%	103,478
Jan 12, 2026	46.23	46.56	46.23	46.44	46.21	-0.02%	123,810
Jan 9, 2026	46.12	46.50	46.12	46.45	46.22	0.67%	133,347
Jan 8, 2026	45.96	46.18	45.96	46.14	45.91	-0.11%	115,635
Jan 7, 2026	46.37	46.40	46.11	46.19	45.96	0.20%	222,414
Jan 6, 2026	45.90	46.33	45.90	46.10	45.87	0.20%	179,806
Jan 5, 2026	45.95	46.01	45.80	46.01	45.78	0.66%	211,087
Jan 2, 2026	45.89	45.94	45.47	45.71	45.48	0.18%	86,510
Dec 31, 2025	46.15	46.15	45.62	45.63	45.40	-0.65%	82,994
Dec 30, 2025	46.00	46.18	45.90	45.93	45.70	-0.22%	111,335
Dec 29, 2025	46.05	46.06	45.90	46.03	45.80	-0.45%	97,941
Dec 26, 2025	46.32	46.32	46.09	46.24	46.01	0.13%	81,270
Dec 24, 2025	46.07	46.21	45.97	46.18	45.95	0.04%	38,601
Dec 23, 2025	45.88	46.16	45.78	46.16	45.81	0.41%	126,983
Dec 22, 2025	45.93	45.97	45.77	45.97	45.62	0.57%	108,327
Dec 19, 2025	45.45	45.71	45.44	45.71	45.37	1.15%	123,174
Dec 18, 2025	45.22	45.42	45.11	45.19	44.85	0.65%	69,541
Dec 17, 2025	45.51	45.51	44.84	44.90	44.56	-1.04%	150,209
Dec 16, 2025	45.29	45.48	45.13	45.37	45.03	-0.29%	136,076
Dec 15, 2025	45.79	45.85	45.40	45.50	45.16	-0.15%	122,974
Dec 12, 2025	46.03	46.03	45.41	45.57	45.23	-1.06%	104,966
Dec 11, 2025	45.82	46.08	45.56	46.06	45.71	0.33%	97,953
Dec 10, 2025	45.60	46.00	45.50	45.91	45.56	0.24%	111,265
Dec 9, 2025	45.70	45.86	45.60	45.80	45.46	0.17%	88,123
Dec 8, 2025	45.93	45.93	45.53	45.72	45.38	-0.20%	103,049
Dec 5, 2025	45.79	45.96	45.73	45.81	45.47	-0.11%	134,370
Dec 4, 2025	45.84	45.86	45.52	45.86	45.52	0.39%	595,048
Dec 3, 2025	45.50	45.75	45.40	45.68	45.34	-0.02%	111,534
Dec 2, 2025	45.61	45.76	45.35	45.69	45.35	0.53%	116,272