ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.10	46.19	45.96	46.13	46.13	0.59%	163,868
Jan 21, 2026	45.36	45.90	45.36	45.86	45.86	1.06%	138,873
Jan 20, 2026	45.65	45.81	45.26	45.38	45.38	-1.97%	201,899
Jan 16, 2026	46.49	46.49	46.19	46.29	46.29	-	147,393
Jan 15, 2026	46.48	46.48	46.25	46.29	46.29	0.17%	144,226
Jan 14, 2026	46.24	46.26	45.90	46.21	46.21	-0.43%	113,449
Jan 13, 2026	46.59	46.59	46.24	46.41	46.41	-0.06%	103,472
Jan 12, 2026	46.23	46.56	46.23	46.44	46.44	-0.02%	123,810
Jan 9, 2026	46.12	46.50	46.12	46.45	46.45	0.67%	133,240
Jan 8, 2026	45.96	46.18	45.96	46.14	46.14	-0.11%	115,635
Jan 7, 2026	46.37	46.40	46.11	46.19	46.19	0.20%	222,411
Jan 6, 2026	45.90	46.33	45.90	46.10	46.10	0.20%	179,806
Jan 5, 2026	45.95	46.01	45.80	46.01	46.01	0.66%	211,085
Jan 2, 2026	45.89	45.94	45.47	45.71	45.71	0.18%	86,510
Dec 31, 2025	46.15	46.15	45.62	45.63	45.63	-0.65%	82,889
Dec 30, 2025	46.00	46.18	45.90	45.93	45.93	-0.22%	111,335
Dec 29, 2025	46.05	46.06	45.90	46.03	46.03	-0.45%	97,941
Dec 26, 2025	46.32	46.32	46.09	46.24	46.24	0.13%	81,270
Dec 24, 2025	46.07	46.21	45.97	46.18	46.18	0.04%	38,601
Dec 23, 2025	45.88	46.16	45.78	46.16	46.04	0.41%	126,983
Dec 22, 2025	45.93	45.97	45.77	45.97	45.85	0.57%	108,327
Dec 19, 2025	45.45	45.71	45.44	45.71	45.59	1.15%	123,174
Dec 18, 2025	45.22	45.42	45.11	45.19	45.07	0.65%	69,541
Dec 17, 2025	45.51	45.51	44.84	44.90	44.78	-1.04%	150,209
Dec 16, 2025	45.29	45.48	45.13	45.37	45.25	-0.29%	136,076
Dec 15, 2025	45.79	45.85	45.40	45.50	45.38	-0.15%	122,974
Dec 12, 2025	46.03	46.03	45.41	45.57	45.45	-1.06%	104,966
Dec 11, 2025	45.82	46.08	45.56	46.06	45.94	0.33%	97,953
Dec 10, 2025	45.60	46.00	45.50	45.91	45.79	0.24%	111,265
Dec 9, 2025	45.70	45.86	45.60	45.80	45.68	0.17%	88,123
Dec 8, 2025	45.93	45.93	45.53	45.72	45.60	-0.20%	103,049
Dec 5, 2025	45.79	45.96	45.73	45.81	45.69	-0.11%	134,370
Dec 4, 2025	45.84	45.86	45.52	45.86	45.74	0.39%	595,048
Dec 3, 2025	45.50	45.75	45.40	45.68	45.56	-0.02%	111,534
Dec 2, 2025	45.61	45.76	45.35	45.69	45.57	0.53%	116,272
Dec 1, 2025	45.23	45.63	45.23	45.45	45.33	-0.92%	112,216
Nov 28, 2025	45.74	45.87	45.64	45.87	45.55	0.57%	57,179
Nov 26, 2025	45.43	45.80	45.41	45.61	45.29	0.69%	126,143
Nov 25, 2025	44.88	45.35	44.61	45.30	44.98	1.05%	73,244
Nov 24, 2025	44.47	44.93	44.42	44.83	44.52	1.45%	84,319
Nov 21, 2025	43.91	44.48	43.61	44.19	43.88	0.94%	109,888
Nov 20, 2025	45.06	45.07	43.64	43.78	43.47	-1.37%	164,985
Nov 19, 2025	44.29	44.71	44.12	44.39	44.08	0.29%	167,863
Nov 18, 2025	44.36	44.54	43.95	44.26	43.95	-0.78%	130,227
Nov 17, 2025	44.94	45.10	44.35	44.61	44.30	-1.28%	187,489
Nov 14, 2025	44.66	45.24	44.46	45.19	44.87	0.02%	143,301
Nov 13, 2025	45.71	45.71	44.90	45.18	44.86	-1.27%	124,880
Nov 12, 2025	45.80	45.85	45.61	45.76	45.44	0.04%	104,802
Nov 11, 2025	45.41	45.76	45.41	45.74	45.42	0.31%	221,157
Nov 10, 2025	45.50	45.63	45.50	45.60	45.28	0.64%	182,870