ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	39.37	39.54	39.03	39.53	39.53	1.05%	112,896
Apr 24, 2025	38.53	39.21	38.37	39.12	39.12	1.82%	126,585
Apr 23, 2025	38.46	38.51	38.21	38.42	38.42	1.61%	209,117
Apr 22, 2025	37.73	37.83	37.59	37.81	37.81	1.20%	363,790
Apr 21, 2025	37.93	37.93	36.93	37.36	37.36	-2.40%	210,671
Apr 17, 2025	38.39	38.54	38.07	38.28	38.28	0.47%	336,108
Apr 16, 2025	38.59	38.76	37.76	38.10	38.10	-2.11%	176,084
Apr 15, 2025	39.18	39.34	38.91	38.92	38.92	-0.38%	190,122
Apr 14, 2025	39.45	39.45	38.73	39.07	39.07	1.06%	172,893
Apr 11, 2025	37.81	38.74	37.60	38.66	38.66	2.11%	223,853
Apr 10, 2025	38.40	38.40	36.85	37.86	37.86	-2.55%	195,604
Apr 9, 2025	36.71	39.58	36.71	38.85	38.85	4.63%	774,171
Apr 8, 2025	38.53	39.00	36.51	37.13	37.13	-1.30%	229,751
Apr 7, 2025	36.30	38.98	35.81	37.62	37.62	0.29%	504,217
Apr 4, 2025	38.89	39.10	37.50	37.51	37.51	-5.71%	638,200
Apr 3, 2025	40.18	41.00	39.78	39.78	39.78	-4.83%	352,961
Apr 2, 2025	41.13	41.91	40.94	41.80	41.80	0.70%	238,139
Apr 1, 2025	41.22	41.51	40.91	41.51	41.51	-1.38%	177,646
Mar 31, 2025	41.49	42.22	41.20	42.09	41.19	0.53%	148,434
Mar 28, 2025	42.62	42.63	41.76	41.87	40.97	-1.74%	131,831
Mar 27, 2025	42.58	42.95	42.51	42.61	41.70	-0.49%	332,464
Mar 26, 2025	43.30	43.32	42.65	42.82	41.90	-1.11%	222,732
Mar 25, 2025	43.34	43.34	43.00	43.30	42.37	0.21%	127,735
Mar 24, 2025	43.19	43.34	42.99	43.21	42.29	0.96%	153,948
Mar 21, 2025	42.24	42.80	42.24	42.80	41.88	0.12%	82,285
Mar 20, 2025	42.50	42.99	42.48	42.75	41.84	0.09%	157,593
Mar 19, 2025	42.31	42.81	42.30	42.71	41.80	0.99%	208,500
Mar 18, 2025	42.59	42.59	42.15	42.29	41.39	-0.87%	117,584
Mar 17, 2025	42.28	42.89	42.28	42.66	41.75	0.21%	110,765
Mar 14, 2025	42.10	42.57	41.77	42.57	41.66	1.96%	159,069
Mar 13, 2025	42.29	42.29	41.54	41.75	40.86	-1.07%	189,290
Mar 12, 2025	42.30	42.43	41.84	42.20	41.30	0.48%	192,115
Mar 11, 2025	42.23	42.43	41.61	42.00	41.10	-0.64%	240,609
Mar 10, 2025	42.82	42.89	41.87	42.27	41.37	-2.65%	477,844
Mar 7, 2025	42.96	43.44	42.60	43.42	42.49	0.95%	302,595
Mar 6, 2025	43.24	43.55	42.80	43.01	42.09	-1.69%	766,057
Mar 5, 2025	43.32	43.89	43.00	43.75	42.81	1.06%	164,907
Mar 4, 2025	43.56	43.91	42.92	43.29	42.36	-1.30%	216,066
Mar 3, 2025	44.52	45.09	43.51	43.86	42.92	-1.26%	367,117
Feb 28, 2025	43.81	44.52	43.64	44.42	43.29	1.37%	177,559
Feb 27, 2025	44.61	44.70	43.78	43.82	42.71	-1.46%	279,455
Feb 26, 2025	44.69	44.83	44.25	44.47	43.34	0.04%	152,977
Feb 25, 2025	44.74	44.74	44.08	44.45	43.32	-0.49%	340,311
Feb 24, 2025	45.00	45.12	44.61	44.67	43.54	-0.47%	200,493
Feb 21, 2025	45.71	45.71	44.83	44.88	43.74	-1.69%	214,933
Feb 20, 2025	45.77	45.77	45.41	45.65	44.49	-0.41%	248,109
Feb 19, 2025	45.67	45.90	45.58	45.84	44.68	0.35%	196,184
Feb 18, 2025	45.73	45.73	45.53	45.68	44.52	0.22%	265,632
Feb 14, 2025	45.64	45.70	45.56	45.58	44.42	-0.04%	174,778
Feb 13, 2025	45.30	45.60	45.13	45.60	44.44	1.09%	215,650