ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	45.00	45.32	44.80	45.04	45.04	1.03%	246,777
Jan 16, 2025	44.80	44.80	44.51	44.58	44.58	-0.18%	117,333
Jan 15, 2025	44.63	44.75	44.42	44.66	44.66	1.57%	369,284
Jan 14, 2025	44.13	44.23	43.69	43.97	43.97	0.16%	366,468
Jan 13, 2025	43.52	43.90	43.35	43.90	43.90	0.27%	211,566
Jan 10, 2025	44.19	44.22	43.65	43.78	43.78	-1.55%	211,884
Jan 8, 2025	44.46	44.51	44.15	44.47	44.47	0.11%	191,507
Jan 7, 2025	45.06	45.06	44.27	44.42	44.42	-1.00%	178,836
Jan 6, 2025	44.95	45.10	44.76	44.87	44.87	0.49%	185,866
Jan 3, 2025	44.46	44.71	44.36	44.65	44.65	1.02%	245,215
Jan 2, 2025	44.52	44.68	43.95	44.20	44.20	-0.20%	450,254
Dec 31, 2024	44.63	44.74	44.22	44.29	44.29	-0.47%	288,225
Dec 30, 2024	44.47	44.75	44.18	44.50	44.50	-0.82%	192,775
Dec 27, 2024	45.20	45.20	44.66	44.87	44.87	-1.32%	295,820
Dec 26, 2024	45.40	45.67	45.29	45.47	45.47	0.13%	117,808
Dec 24, 2024	45.07	45.47	45.07	45.41	45.41	0.53%	84,990
Dec 23, 2024	44.77	45.17	44.46	45.17	45.17	0.40%	167,785
Dec 20, 2024	44.30	45.26	44.06	44.99	44.78	1.37%	368,985
Dec 19, 2024	44.86	44.93	44.34	44.38	44.17	-0.36%	286,412
Dec 18, 2024	45.81	45.95	44.40	44.54	44.33	-2.75%	224,207
Dec 17, 2024	45.85	45.87	45.69	45.80	45.58	-0.41%	137,928
Dec 16, 2024	45.98	46.05	45.83	45.99	45.77	0.39%	117,882
Dec 13, 2024	45.98	45.99	45.56	45.81	45.59	-	199,293
Dec 12, 2024	45.98	46.00	45.80	45.81	45.59	-0.50%	222,391
Dec 11, 2024	45.90	46.10	45.87	46.04	45.82	0.81%	143,750
Dec 10, 2024	45.88	45.90	45.62	45.67	45.45	-0.31%	151,508
Dec 9, 2024	46.09	46.09	45.79	45.81	45.59	-0.61%	221,902
Dec 6, 2024	46.11	46.16	46.00	46.09	45.87	0.28%	193,617
Dec 5, 2024	46.07	46.10	45.91	45.96	45.74	-0.17%	190,085
Dec 4, 2024	45.98	46.05	45.86	46.04	45.82	0.59%	220,095
Dec 3, 2024	45.77	45.86	45.62	45.77	45.55	0.07%	216,765
Dec 2, 2024	45.76	45.80	45.63	45.74	45.52	-0.46%	246,681
Nov 29, 2024	46.06	46.06	45.72	45.95	45.43	0.64%	122,160
Nov 27, 2024	45.86	45.86	45.55	45.66	45.15	-0.39%	134,168
Nov 26, 2024	45.69	45.86	45.61	45.84	45.33	0.59%	153,836
Nov 25, 2024	45.93	45.93	45.41	45.57	45.06	0.29%	443,315
Nov 22, 2024	45.35	45.48	45.28	45.44	44.93	0.40%	312,970
Nov 21, 2024	45.12	45.30	44.81	45.26	44.75	0.69%	279,846
Nov 20, 2024	45.01	45.01	44.52	44.95	44.45	-	145,616
Nov 19, 2024	44.65	45.00	44.47	44.95	44.45	0.38%	165,682
Nov 18, 2024	44.52	44.83	44.52	44.78	44.28	0.40%	129,660
Nov 15, 2024	44.97	44.97	44.46	44.60	44.10	-1.33%	139,821
Nov 14, 2024	45.54	45.54	45.13	45.20	44.69	-0.59%	171,620
Nov 13, 2024	45.53	45.60	45.30	45.47	44.96	-0.02%	133,225
Nov 12, 2024	45.62	45.75	45.27	45.48	44.97	-0.24%	332,202
Nov 11, 2024	45.79	45.79	45.43	45.59	45.08	0.09%	135,931
Nov 8, 2024	45.43	45.91	45.38	45.55	45.04	0.49%	117,353
Nov 7, 2024	45.17	45.38	45.07	45.33	44.82	0.73%	193,711
Nov 6, 2024	46.83	46.83	44.84	45.00	44.49	1.35%	451,087
Nov 5, 2024	43.87	44.40	43.87	44.40	43.90	1.60%	85,301
Nov 4, 2024	43.80	43.98	43.63	43.70	43.21	-0.50%	97,362
Nov 1, 2024	43.97	44.22	43.87	43.92	43.43	-0.52%	91,363
Oct 31, 2024	44.64	44.66	44.11	44.15	43.28	-1.76%	125,398
Oct 30, 2024	45.12	45.23	44.91	44.94	44.06	-0.35%	127,282
Oct 29, 2024	44.92	45.29	44.77	45.10	44.21	0.18%	113,383
Oct 28, 2024	45.17	45.28	45.00	45.02	44.14	0.27%	71,625
Oct 25, 2024	45.13	45.28	44.80	44.90	44.02	-0.02%	108,212
Oct 24, 2024	45.00	45.00	44.63	44.91	44.03	0.25%	75,014
Oct 23, 2024	45.18	45.18	44.51	44.80	43.92	-0.95%	101,977
Oct 22, 2024	45.10	45.30	45.00	45.23	44.34	-0.07%	151,642
Oct 21, 2024	45.30	45.53	45.01	45.26	44.37	-0.13%	126,307
Oct 18, 2024	45.35	45.64	45.13	45.32	44.43	0.38%	75,934
Oct 17, 2024	45.45	45.45	45.11	45.15	44.26	0.09%	70,321
Oct 16, 2024	44.91	45.17	44.86	45.11	44.22	0.38%	65,823
Oct 15, 2024	45.38	45.59	44.88	44.94	44.06	-0.77%	72,781
Oct 14, 2024	44.94	45.35	44.94	45.29	44.40	0.78%	54,488
Oct 11, 2024	44.67	44.99	44.63	44.94	44.06	0.60%	60,414
Oct 10, 2024	44.75	44.76	44.52	44.67	43.79	-0.16%	56,326
Oct 9, 2024	44.54	44.75	44.40	44.74	43.86	0.68%	86,783
Oct 8, 2024	44.27	44.60	44.13	44.44	43.57	0.98%	52,663
Oct 7, 2024	44.34	44.34	43.96	44.01	43.15	-0.77%	70,737
Oct 4, 2024	44.20	44.39	44.04	44.35	43.48	0.82%	45,159
Oct 3, 2024	44.08	44.12	43.80	43.99	43.13	-0.18%	55,901
Oct 2, 2024	43.99	44.14	43.82	44.07	43.21	0.07%	42,980
Oct 1, 2024	44.37	44.37	43.81	44.04	43.18	-1.74%	71,488
Sep 30, 2024	44.57	44.82	44.33	44.82	43.60	0.52%	84,008
Sep 27, 2024	44.75	44.77	44.53	44.59	43.38	-0.09%	41,027
Sep 26, 2024	44.85	44.85	44.48	44.63	43.42	0.40%	73,078
Sep 25, 2024	44.58	44.60	44.32	44.45	43.24	-0.25%	63,211
Sep 24, 2024	44.45	44.56	44.28	44.56	43.35	0.25%	50,817
Sep 23, 2024	44.47	44.48	44.32	44.45	43.24	0.29%	66,989
Sep 20, 2024	44.44	44.44	44.10	44.32	43.12	-0.20%	48,566
Sep 19, 2024	44.26	44.50	44.15	44.41	43.20	1.69%	357,742
Sep 18, 2024	43.73	44.21	43.61	43.67	42.48	-0.14%	80,214
Sep 17, 2024	43.94	43.97	43.60	43.73	42.54	0.02%	67,335
Sep 16, 2024	43.70	43.73	43.51	43.72	42.53	0.25%	109,286
Sep 13, 2024	43.41	43.73	43.41	43.61	42.43	0.46%	40,164
Sep 12, 2024	43.24	43.48	43.02	43.41	42.23	0.65%	65,913
Sep 11, 2024	42.72	43.15	41.98	43.13	41.96	1.15%	79,158
Sep 10, 2024	42.59	42.66	42.21	42.64	41.48	0.45%	49,802
Sep 9, 2024	42.32	42.47	42.17	42.45	41.30	1.17%	45,281
Sep 6, 2024	42.75	42.75	41.90	41.96	40.82	-1.54%	86,555
Sep 5, 2024	42.82	42.94	42.45	42.62	41.46	-0.36%	73,063
Sep 4, 2024	42.79	43.01	42.63	42.77	41.61	-0.09%	54,516
Sep 3, 2024	43.49	43.49	42.61	42.81	41.65	-3.41%	81,942
Aug 30, 2024	44.13	44.32	43.77	44.32	42.50	1.03%	59,988
Aug 29, 2024	43.99	44.06	43.76	43.87	42.07	0.30%	58,924
Aug 28, 2024	44.07	44.07	43.48	43.74	41.95	-0.55%	46,933
Aug 27, 2024	43.89	44.02	43.69	43.98	42.18	0.23%	43,457
Aug 26, 2024	44.09	44.14	43.82	43.88	42.08	-0.45%	39,145