ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	43.79	43.80	43.01	43.29	43.29	-1.37%	69,063
Mar 25, 2026	44.06	44.30	43.80	43.89	43.89	0.66%	99,100
Mar 24, 2026	43.42	43.87	43.42	43.60	43.60	-0.42%	60,572
Mar 23, 2026	43.97	44.10	43.71	43.79	43.79	1.04%	72,332
Mar 20, 2026	43.90	43.90	43.08	43.34	43.34	-1.31%	123,027
Mar 19, 2026	43.78	44.08	43.57	43.91	43.91	-0.33%	71,357
Mar 18, 2026	44.56	44.57	44.01	44.06	44.06	-1.34%	136,733
Mar 17, 2026	44.71	44.84	44.59	44.66	44.66	0.36%	119,820
Mar 16, 2026	44.40	45.00	44.38	44.50	44.50	1.03%	131,863
Mar 13, 2026	44.46	44.65	44.00	44.05	44.05	-0.73%	66,210
Mar 12, 2026	44.70	44.70	44.27	44.37	44.37	-1.44%	158,468
Mar 11, 2026	45.04	45.21	44.79	45.02	45.02	-0.04%	112,537
Mar 10, 2026	45.26	45.50	44.87	45.04	45.04	-0.02%	113,723
Mar 9, 2026	44.25	45.16	43.96	45.05	45.05	0.58%	124,805
Mar 6, 2026	44.74	44.84	44.46	44.79	44.79	-0.73%	101,364
Mar 5, 2026	45.23	45.52	44.74	45.12	45.12	-1.03%	140,015
Mar 4, 2026	45.22	45.59	45.02	45.59	45.59	1.13%	231,685
Mar 3, 2026	44.78	45.65	44.36	45.08	45.08	-0.86%	108,152
Mar 2, 2026	44.86	45.62	44.86	45.47	45.47	-0.37%	103,344
Feb 27, 2026	45.58	45.72	45.38	45.64	45.43	-0.52%	90,323
Feb 26, 2026	46.17	46.17	45.54	45.88	45.67	-0.54%	210,758
Feb 25, 2026	45.90	46.13	45.90	46.13	45.92	0.85%	150,805
Feb 24, 2026	45.43	45.77	45.25	45.74	45.53	0.70%	85,401
Feb 23, 2026	45.91	45.91	45.26	45.42	45.21	-1.07%	130,722
Feb 20, 2026	45.45	45.95	45.38	45.91	45.70	0.42%	86,661
Feb 19, 2026	45.57	45.72	45.34	45.72	45.51	0.13%	118,624
Feb 18, 2026	45.52	45.86	45.46	45.66	45.45	0.71%	98,253
Feb 17, 2026	45.18	45.54	44.95	45.34	45.13	-0.40%	138,057
Feb 13, 2026	45.41	45.62	45.12	45.52	45.31	0.42%	160,563
Feb 12, 2026	46.26	46.26	45.25	45.33	45.12	-1.63%	191,147
Feb 11, 2026	46.40	46.40	45.85	46.08	45.87	-	110,410
Feb 10, 2026	46.31	46.33	46.02	46.08	45.87	-0.13%	105,314
Feb 9, 2026	45.91	46.28	45.79	46.14	45.93	0.30%	134,389
Feb 6, 2026	45.61	46.00	45.55	46.00	45.79	1.43%	96,068
Feb 5, 2026	45.58	46.11	45.18	45.35	45.14	-0.99%	173,802
Feb 4, 2026	46.16	46.16	45.51	45.81	45.59	-0.36%	118,265
Feb 3, 2026	46.50	46.50	45.58	45.97	45.76	-0.88%	152,198
Feb 2, 2026	46.00	46.46	46.00	46.38	46.17	-	117,346
Jan 30, 2026	46.50	46.50	46.07	46.38	45.94	-0.60%	96,079
Jan 29, 2026	46.69	46.69	45.85	46.66	46.21	0.19%	93,721
Jan 28, 2026	46.69	46.70	46.47	46.57	46.13	0.11%	107,628
Jan 27, 2026	46.43	46.64	46.43	46.52	46.08	0.37%	151,461
Jan 26, 2026	46.16	46.46	46.16	46.35	45.91	0.41%	106,080
Jan 23, 2026	46.16	46.25	46.02	46.16	45.72	0.07%	155,321
Jan 22, 2026	46.10	46.19	45.96	46.13	45.69	0.59%	163,870
Jan 21, 2026	45.36	45.90	45.36	45.86	45.42	1.06%	138,873
Jan 20, 2026	45.65	45.81	45.26	45.38	44.95	-1.97%	201,917
Jan 16, 2026	46.49	46.49	46.19	46.29	45.85	-	147,409
Jan 15, 2026	46.48	46.48	46.25	46.29	45.85	0.17%	144,226
Jan 14, 2026	46.24	46.26	45.90	46.21	45.77	-0.43%	113,449