ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.71	45.71	44.83	44.88	44.88	-1.69%	214,912
Feb 20, 2025	45.77	45.77	45.41	45.65	45.65	-0.41%	248,109
Feb 19, 2025	45.67	45.90	45.58	45.84	45.84	0.35%	196,184
Feb 18, 2025	45.73	45.73	45.53	45.68	45.68	0.22%	265,632
Feb 14, 2025	45.64	45.70	45.56	45.58	45.58	-0.04%	174,778
Feb 13, 2025	45.30	45.60	45.13	45.60	45.60	1.09%	215,650
Feb 12, 2025	44.89	45.25	44.81	45.11	45.11	-0.44%	208,371
Feb 11, 2025	45.11	45.36	45.11	45.31	45.31	0.20%	203,696
Feb 10, 2025	45.20	45.32	45.12	45.22	45.22	0.20%	179,491
Feb 7, 2025	45.43	45.47	44.92	45.13	45.13	-0.51%	312,300
Feb 6, 2025	45.39	45.39	45.10	45.36	45.36	0.29%	198,411
Feb 5, 2025	44.96	45.23	44.81	45.23	45.23	0.49%	252,996
Feb 4, 2025	44.73	45.05	44.62	45.01	45.01	0.76%	442,327
Feb 3, 2025	44.37	45.58	44.12	44.67	44.67	-1.85%	304,254
Jan 31, 2025	45.79	45.91	45.27	45.51	45.18	-0.26%	255,715
Jan 30, 2025	45.47	45.69	45.22	45.63	45.30	0.82%	567,273
Jan 29, 2025	45.45	45.45	45.06	45.26	44.93	-0.46%	215,645
Jan 28, 2025	45.19	45.50	45.01	45.47	45.14	0.69%	176,000
Jan 27, 2025	44.70	45.19	44.59	45.16	44.83	-1.44%	233,600
Jan 24, 2025	45.98	46.00	45.68	45.82	45.49	-0.26%	175,564
Jan 23, 2025	45.67	45.94	45.62	45.94	45.61	0.44%	336,539
Jan 22, 2025	45.79	45.81	45.52	45.74	45.41	0.70%	375,399
Jan 21, 2025	45.38	45.47	45.12	45.42	45.09	0.84%	217,714
Jan 17, 2025	45.00	45.32	44.80	45.04	44.71	1.03%	246,777
Jan 16, 2025	44.80	44.80	44.51	44.58	44.26	-0.18%	117,333
Jan 15, 2025	44.63	44.75	44.42	44.66	44.34	1.57%	369,284
Jan 14, 2025	44.13	44.23	43.69	43.97	43.65	0.16%	366,468
Jan 13, 2025	43.52	43.90	43.35	43.90	43.58	0.27%	211,566
Jan 10, 2025	44.19	44.22	43.65	43.78	43.46	-1.55%	211,884
Jan 8, 2025	44.46	44.51	44.15	44.47	44.15	0.11%	191,507
Jan 7, 2025	45.06	45.06	44.27	44.42	44.10	-1.00%	178,836
Jan 6, 2025	44.95	45.10	44.76	44.87	44.55	0.49%	185,866
Jan 3, 2025	44.46	44.71	44.36	44.65	44.33	1.02%	245,215
Jan 2, 2025	44.52	44.68	43.95	44.20	43.88	-0.20%	450,254
Dec 31, 2024	44.63	44.74	44.22	44.29	43.97	-0.47%	288,225
Dec 30, 2024	44.47	44.75	44.18	44.50	44.18	-0.82%	192,775
Dec 27, 2024	45.20	45.20	44.66	44.87	44.55	-1.32%	295,820
Dec 26, 2024	45.40	45.67	45.29	45.47	45.14	0.13%	117,808
Dec 24, 2024	45.07	45.47	45.07	45.41	45.08	0.53%	84,990
Dec 23, 2024	44.77	45.17	44.46	45.17	44.84	0.40%	167,785
Dec 20, 2024	44.30	45.26	44.06	44.99	44.45	1.37%	368,985
Dec 19, 2024	44.86	44.93	44.34	44.38	43.85	-0.36%	286,412
Dec 18, 2024	45.81	45.95	44.40	44.54	44.01	-2.75%	224,207
Dec 17, 2024	45.85	45.87	45.69	45.80	45.25	-0.41%	137,928
Dec 16, 2024	45.98	46.05	45.83	45.99	45.44	0.39%	117,882
Dec 13, 2024	45.98	45.99	45.56	45.81	45.26	-	199,293
Dec 12, 2024	45.98	46.00	45.80	45.81	45.26	-0.50%	222,391
Dec 11, 2024	45.90	46.10	45.87	46.04	45.49	0.81%	143,750
Dec 10, 2024	45.88	45.90	45.62	45.67	45.12	-0.31%	151,508
Dec 9, 2024	46.09	46.09	45.79	45.81	45.26	-0.61%	221,902
Dec 6, 2024	46.11	46.16	46.00	46.09	45.54	0.28%	193,617
Dec 5, 2024	46.07	46.10	45.91	45.96	45.41	-0.17%	190,085
Dec 4, 2024	45.98	46.05	45.86	46.04	45.49	0.59%	220,095
Dec 3, 2024	45.77	45.86	45.62	45.77	45.22	0.07%	216,765
Dec 2, 2024	45.76	45.80	45.63	45.74	45.19	-0.46%	246,681
Nov 29, 2024	46.06	46.06	45.72	45.95	45.10	0.64%	122,160
Nov 27, 2024	45.86	45.86	45.55	45.66	44.82	-0.39%	134,168
Nov 26, 2024	45.69	45.86	45.61	45.84	45.00	0.59%	153,836
Nov 25, 2024	45.93	45.93	45.41	45.57	44.73	0.29%	443,315
Nov 22, 2024	45.35	45.48	45.28	45.44	44.60	0.40%	312,970
Nov 21, 2024	45.12	45.30	44.81	45.26	44.43	0.69%	279,846
Nov 20, 2024	45.01	45.01	44.52	44.95	44.12	-	145,616
Nov 19, 2024	44.65	45.00	44.47	44.95	44.12	0.38%	165,682
Nov 18, 2024	44.52	44.83	44.52	44.78	43.96	0.40%	129,660
Nov 15, 2024	44.97	44.97	44.46	44.60	43.78	-1.33%	139,821
Nov 14, 2024	45.54	45.54	45.13	45.20	44.37	-0.59%	171,620
Nov 13, 2024	45.53	45.60	45.30	45.47	44.63	-0.02%	133,225
Nov 12, 2024	45.62	45.75	45.27	45.48	44.64	-0.24%	332,202
Nov 11, 2024	45.79	45.79	45.43	45.59	44.75	0.09%	135,931
Nov 8, 2024	45.43	45.91	45.38	45.55	44.71	0.49%	117,353
Nov 7, 2024	45.17	45.38	45.07	45.33	44.50	0.73%	193,711
Nov 6, 2024	46.83	46.83	44.84	45.00	44.17	1.35%	451,087
Nov 5, 2024	43.87	44.40	43.87	44.40	43.58	1.60%	85,301
Nov 4, 2024	43.80	43.98	43.63	43.70	42.90	-0.50%	97,362
Nov 1, 2024	43.97	44.22	43.87	43.92	43.11	-0.52%	91,363
Oct 31, 2024	44.64	44.66	44.11	44.15	42.97	-1.76%	125,398
Oct 30, 2024	45.12	45.23	44.91	44.94	43.74	-0.35%	127,282
Oct 29, 2024	44.92	45.29	44.77	45.10	43.89	0.18%	113,383
Oct 28, 2024	45.17	45.28	45.00	45.02	43.82	0.27%	71,625
Oct 25, 2024	45.13	45.28	44.80	44.90	43.70	-0.02%	108,212
Oct 24, 2024	45.00	45.00	44.63	44.91	43.71	0.25%	75,014
Oct 23, 2024	45.18	45.18	44.51	44.80	43.60	-0.95%	101,977
Oct 22, 2024	45.10	45.30	45.00	45.23	44.02	-0.07%	151,642
Oct 21, 2024	45.30	45.53	45.01	45.26	44.05	-0.13%	126,307
Oct 18, 2024	45.35	45.64	45.13	45.32	44.11	0.38%	75,934
Oct 17, 2024	45.45	45.45	45.11	45.15	43.94	0.09%	70,321
Oct 16, 2024	44.91	45.17	44.86	45.11	43.90	0.38%	65,823
Oct 15, 2024	45.38	45.59	44.88	44.94	43.74	-0.77%	72,781
Oct 14, 2024	44.94	45.35	44.94	45.29	44.08	0.78%	54,488
Oct 11, 2024	44.67	44.99	44.63	44.94	43.74	0.60%	60,414
Oct 10, 2024	44.75	44.76	44.52	44.67	43.48	-0.16%	56,326
Oct 9, 2024	44.54	44.75	44.40	44.74	43.54	0.68%	86,783
Oct 8, 2024	44.27	44.60	44.13	44.44	43.25	0.98%	52,663
Oct 7, 2024	44.34	44.34	43.96	44.01	42.83	-0.77%	70,737
Oct 4, 2024	44.20	44.39	44.04	44.35	43.16	0.82%	45,159
Oct 3, 2024	44.08	44.12	43.80	43.99	42.81	-0.18%	55,901
Oct 2, 2024	43.99	44.14	43.82	44.07	42.89	0.07%	42,980
Oct 1, 2024	44.37	44.37	43.81	44.04	42.86	-1.74%	71,488
Sep 30, 2024	44.57	44.82	44.33	44.82	43.29	0.52%	84,008
Sep 27, 2024	44.75	44.77	44.53	44.59	43.07	-0.09%	41,027