ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	41.49	41.55	41.46	41.52	-	-0.85%	61,935
Mar 28, 2025	42.62	42.63	41.76	41.87	41.87	-1.74%	131,831
Mar 27, 2025	42.58	42.95	42.51	42.61	42.61	-0.49%	332,464
Mar 26, 2025	43.30	43.32	42.65	42.82	42.82	-1.11%	222,732
Mar 25, 2025	43.34	43.34	43.00	43.30	43.30	0.21%	127,735
Mar 24, 2025	43.19	43.34	42.99	43.21	43.21	0.96%	153,948
Mar 21, 2025	42.24	42.80	42.24	42.80	42.80	0.12%	82,285
Mar 20, 2025	42.50	42.99	42.48	42.75	42.75	0.09%	157,593
Mar 19, 2025	42.31	42.81	42.30	42.71	42.71	0.99%	208,500
Mar 18, 2025	42.59	42.59	42.15	42.29	42.29	-0.87%	117,584
Mar 17, 2025	42.28	42.89	42.28	42.66	42.66	0.21%	110,765
Mar 14, 2025	42.10	42.57	41.77	42.57	42.57	1.96%	159,069
Mar 13, 2025	42.29	42.29	41.54	41.75	41.75	-1.07%	189,290
Mar 12, 2025	42.30	42.43	41.84	42.20	42.20	0.48%	192,115
Mar 11, 2025	42.23	42.43	41.61	42.00	42.00	-0.64%	240,609
Mar 10, 2025	42.82	42.89	41.87	42.27	42.27	-2.65%	477,844
Mar 7, 2025	42.96	43.44	42.60	43.42	43.42	0.95%	302,595
Mar 6, 2025	43.24	43.55	42.80	43.01	43.01	-1.69%	766,057
Mar 5, 2025	43.32	43.89	43.00	43.75	43.75	1.06%	164,907
Mar 4, 2025	43.56	43.91	42.92	43.29	43.29	-1.30%	216,066
Mar 3, 2025	44.52	45.09	43.51	43.86	43.86	-1.26%	367,117
Feb 28, 2025	43.81	44.52	43.64	44.42	44.24	1.37%	177,559
Feb 27, 2025	44.61	44.70	43.78	43.82	43.64	-1.46%	279,455
Feb 26, 2025	44.69	44.83	44.25	44.47	44.29	0.04%	152,977
Feb 25, 2025	44.74	44.74	44.08	44.45	44.27	-0.49%	340,311
Feb 24, 2025	45.00	45.12	44.61	44.67	44.49	-0.47%	200,493
Feb 21, 2025	45.71	45.71	44.83	44.88	44.70	-1.69%	214,933
Feb 20, 2025	45.77	45.77	45.41	45.65	45.47	-0.41%	248,109
Feb 19, 2025	45.67	45.90	45.58	45.84	45.65	0.35%	196,184
Feb 18, 2025	45.73	45.73	45.53	45.68	45.50	0.22%	265,632
Feb 14, 2025	45.64	45.70	45.56	45.58	45.40	-0.04%	174,778
Feb 13, 2025	45.30	45.60	45.13	45.60	45.42	1.09%	215,650
Feb 12, 2025	44.89	45.25	44.81	45.11	44.93	-0.44%	208,371
Feb 11, 2025	45.11	45.36	45.11	45.31	45.13	0.20%	203,696
Feb 10, 2025	45.20	45.32	45.12	45.22	45.04	0.20%	179,491
Feb 7, 2025	45.43	45.47	44.92	45.13	44.95	-0.51%	312,300
Feb 6, 2025	45.39	45.39	45.10	45.36	45.18	0.29%	198,411
Feb 5, 2025	44.96	45.23	44.81	45.23	45.05	0.49%	252,996
Feb 4, 2025	44.73	45.05	44.62	45.01	44.83	0.76%	442,327
Feb 3, 2025	44.37	45.58	44.12	44.67	44.49	-1.85%	304,254
Jan 31, 2025	45.79	45.91	45.27	45.51	45.00	-0.26%	255,715
Jan 30, 2025	45.47	45.69	45.22	45.63	45.12	0.82%	567,273
Jan 29, 2025	45.45	45.45	45.06	45.26	44.75	-0.46%	215,645
Jan 28, 2025	45.19	45.50	45.01	45.47	44.96	0.69%	176,000
Jan 27, 2025	44.70	45.19	44.59	45.16	44.65	-1.44%	233,600
Jan 24, 2025	45.98	46.00	45.68	45.82	45.30	-0.26%	175,564
Jan 23, 2025	45.67	45.94	45.62	45.94	45.42	0.44%	336,539
Jan 22, 2025	45.79	45.81	45.52	45.74	45.23	0.70%	375,399
Jan 21, 2025	45.38	45.47	45.12	45.42	44.91	0.84%	217,714
Jan 17, 2025	45.00	45.32	44.80	45.04	44.53	1.03%	246,777