ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	45.35	45.48	45.28	45.44	45.44	0.40%	312,970
Nov 21, 2024	45.12	45.30	44.81	45.26	45.26	0.69%	279,846
Nov 20, 2024	45.01	45.01	44.52	44.95	44.95	-	145,616
Nov 19, 2024	44.65	45.00	44.47	44.95	44.95	0.38%	165,682
Nov 18, 2024	44.52	44.83	44.52	44.78	44.78	0.40%	129,660
Nov 15, 2024	44.97	44.97	44.46	44.60	44.60	-1.33%	139,821
Nov 14, 2024	45.54	45.54	45.13	45.20	45.20	-0.59%	171,620
Nov 13, 2024	45.53	45.60	45.30	45.47	45.47	-0.02%	133,225
Nov 12, 2024	45.62	45.75	45.27	45.48	45.48	-0.24%	332,202
Nov 11, 2024	45.79	45.79	45.43	45.59	45.59	0.09%	135,931
Nov 8, 2024	45.43	45.91	45.38	45.55	45.55	0.49%	117,353
Nov 7, 2024	45.17	45.38	45.07	45.33	45.33	0.73%	193,711
Nov 6, 2024	46.83	46.83	44.84	45.00	45.00	1.35%	451,087
Nov 5, 2024	43.87	44.40	43.87	44.40	44.40	1.60%	85,301
Nov 4, 2024	43.80	43.98	43.63	43.70	43.70	-0.50%	97,362
Nov 1, 2024	43.97	44.22	43.87	43.92	43.92	-0.52%	91,363
Oct 31, 2024	44.64	44.66	44.11	44.15	43.78	-1.76%	125,398
Oct 30, 2024	45.12	45.23	44.91	44.94	44.56	-0.35%	127,282
Oct 29, 2024	44.92	45.29	44.77	45.10	44.72	0.18%	113,383
Oct 28, 2024	45.17	45.28	45.00	45.02	44.64	0.27%	71,625
Oct 25, 2024	45.13	45.28	44.80	44.90	44.52	-0.02%	108,212
Oct 24, 2024	45.00	45.00	44.63	44.91	44.53	0.25%	75,014
Oct 23, 2024	45.18	45.18	44.51	44.80	44.42	-0.95%	101,977
Oct 22, 2024	45.10	45.30	45.00	45.23	44.85	-0.07%	151,642
Oct 21, 2024	45.30	45.53	45.01	45.26	44.88	-0.13%	126,307
Oct 18, 2024	45.35	45.64	45.13	45.32	44.94	0.38%	75,934
Oct 17, 2024	45.45	45.45	45.11	45.15	44.77	0.09%	70,321
Oct 16, 2024	44.91	45.17	44.86	45.11	44.73	0.38%	65,823
Oct 15, 2024	45.38	45.59	44.88	44.94	44.56	-0.77%	72,781
Oct 14, 2024	44.94	45.35	44.94	45.29	44.91	0.78%	54,488
Oct 11, 2024	44.67	44.99	44.63	44.94	44.56	0.60%	60,414
Oct 10, 2024	44.75	44.76	44.52	44.67	44.29	-0.16%	56,326
Oct 9, 2024	44.54	44.75	44.40	44.74	44.36	0.68%	86,783
Oct 8, 2024	44.27	44.60	44.13	44.44	44.06	0.98%	52,663
Oct 7, 2024	44.34	44.34	43.96	44.01	43.64	-0.77%	70,737
Oct 4, 2024	44.20	44.39	44.04	44.35	43.97	0.82%	45,159
Oct 3, 2024	44.08	44.12	43.80	43.99	43.62	-0.18%	55,901
Oct 2, 2024	43.99	44.14	43.82	44.07	43.70	0.07%	42,980
Oct 1, 2024	44.37	44.37	43.81	44.04	43.67	-1.74%	71,488
Sep 30, 2024	44.57	44.82	44.33	44.82	44.10	0.52%	84,008
Sep 27, 2024	44.75	44.77	44.53	44.59	43.87	-0.09%	41,027
Sep 26, 2024	44.85	44.85	44.48	44.63	43.91	0.40%	73,078
Sep 25, 2024	44.58	44.60	44.32	44.45	43.73	-0.25%	63,211
Sep 24, 2024	44.45	44.56	44.28	44.56	43.84	0.25%	50,817
Sep 23, 2024	44.47	44.48	44.32	44.45	43.73	0.29%	66,989
Sep 20, 2024	44.44	44.44	44.10	44.32	43.61	-0.20%	48,566
Sep 19, 2024	44.26	44.50	44.15	44.41	43.70	1.69%	357,742
Sep 18, 2024	43.73	44.21	43.61	43.67	42.97	-0.14%	80,214
Sep 17, 2024	43.94	43.97	43.60	43.73	43.03	0.02%	67,335
Sep 16, 2024	43.70	43.73	43.51	43.72	43.02	0.25%	109,286
Sep 13, 2024	43.41	43.73	43.41	43.61	42.91	0.46%	40,164
Sep 12, 2024	43.24	43.48	43.02	43.41	42.71	0.65%	65,913
Sep 11, 2024	42.72	43.15	41.98	43.13	42.44	1.15%	79,158
Sep 10, 2024	42.59	42.66	42.21	42.64	41.95	0.45%	49,802
Sep 9, 2024	42.32	42.47	42.17	42.45	41.77	1.17%	45,281
Sep 6, 2024	42.75	42.75	41.90	41.96	41.28	-1.54%	86,555
Sep 5, 2024	42.82	42.94	42.45	42.62	41.93	-0.36%	73,063
Sep 4, 2024	42.79	43.01	42.63	42.77	42.08	-0.09%	54,516
Sep 3, 2024	43.49	43.49	42.61	42.81	42.12	-3.41%	81,942
Aug 30, 2024	44.13	44.32	43.77	44.32	42.98	1.03%	59,988
Aug 29, 2024	43.99	44.06	43.76	43.87	42.55	0.30%	58,924
Aug 28, 2024	44.07	44.07	43.48	43.74	42.42	-0.55%	46,933
Aug 27, 2024	43.89	44.02	43.69	43.98	42.65	0.23%	43,457
Aug 26, 2024	44.09	44.14	43.82	43.88	42.56	-0.45%	39,145
Aug 23, 2024	43.87	44.14	43.70	44.08	42.75	1.17%	30,095
Aug 22, 2024	44.23	44.23	43.52	43.57	42.26	-0.93%	34,617
Aug 21, 2024	43.86	44.04	43.75	43.98	42.65	0.43%	70,338
Aug 20, 2024	43.89	43.90	43.70	43.79	42.47	-0.23%	36,772
Aug 19, 2024	43.55	43.89	43.42	43.89	42.57	1.01%	42,083
Aug 16, 2024	43.29	43.50	43.23	43.45	42.14	0.24%	42,832
Aug 15, 2024	43.26	43.37	43.18	43.35	42.04	1.23%	52,089
Aug 14, 2024	42.66	42.95	42.60	42.82	41.53	0.40%	77,928
Aug 13, 2024	42.38	42.74	42.38	42.65	41.36	1.11%	63,097
Aug 12, 2024	42.32	42.35	42.01	42.18	40.91	0.02%	75,381
Aug 9, 2024	41.98	42.28	41.81	42.17	40.90	0.62%	60,999
Aug 8, 2024	41.31	41.98	41.28	41.91	40.65	2.22%	83,453
Aug 7, 2024	41.83	42.02	40.94	41.00	39.76	-0.58%	37,919
Aug 6, 2024	40.95	41.61	40.89	41.24	40.00	0.93%	66,726
Aug 5, 2024	40.48	41.40	39.85	40.86	39.63	-2.60%	101,396
Aug 2, 2024	42.17	42.21	41.55	41.95	40.69	-1.57%	91,512
Aug 1, 2024	43.42	43.47	42.31	42.62	41.34	-1.93%	78,229
Jul 31, 2024	43.47	43.48	43.30	43.46	41.89	1.16%	80,606
Jul 30, 2024	43.36	43.36	42.64	42.96	41.41	-0.51%	175,364
Jul 29, 2024	43.36	43.38	43.04	43.18	41.62	0.09%	97,763
Jul 26, 2024	43.00	43.34	42.90	43.14	41.58	1.14%	77,021
Jul 25, 2024	43.00	43.36	42.61	42.66	41.11	-0.55%	64,000
Jul 24, 2024	43.55	43.55	42.84	42.89	41.34	-2.12%	72,234
Jul 23, 2024	43.84	44.13	43.82	43.82	42.24	-0.32%	86,904
Jul 22, 2024	43.78	44.06	43.67	43.96	42.37	1.08%	43,831
Jul 19, 2024	43.82	43.84	43.40	43.49	41.92	-0.66%	44,382
Jul 18, 2024	44.22	44.30	43.55	43.78	42.20	-0.77%	59,741
Jul 17, 2024	44.35	44.46	44.11	44.12	42.52	-1.14%	50,838
Jul 16, 2024	44.50	44.74	44.45	44.63	43.02	0.52%	59,202
Jul 15, 2024	44.37	44.69	44.32	44.40	42.79	0.34%	62,525
Jul 12, 2024	43.99	44.40	43.99	44.25	42.65	0.45%	151,008
Jul 11, 2024	44.46	44.54	43.98	44.05	42.46	-0.74%	100,733
Jul 10, 2024	44.04	44.48	44.04	44.38	42.77	0.93%	96,506
Jul 9, 2024	44.00	44.09	43.97	43.97	42.38	-0.02%	98,331
Jul 8, 2024	44.12	44.12	43.89	43.98	42.39	0.11%	53,826
Jul 5, 2024	43.81	43.93	43.66	43.93	42.34	0.60%	27,320