ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	48.48	48.60	48.42	48.42	-	-0.08%	77,255
Jun 15, 2026	48.64	48.73	48.37	48.46	48.46	1.08%	138,933
Jun 12, 2026	47.70	48.02	47.54	47.94	47.94	0.78%	78,090
Jun 11, 2026	46.95	47.75	46.79	47.57	47.57	1.51%	89,779
Jun 10, 2026	47.41	47.60	46.81	46.86	46.86	-1.40%	75,024
Jun 9, 2026	47.87	48.07	46.57	47.53	47.53	-0.17%	93,218
Jun 8, 2026	47.82	48.02	47.60	47.61	47.61	0.25%	47,702
Jun 5, 2026	48.40	48.52	47.40	47.49	47.49	-2.84%	137,519
Jun 4, 2026	48.56	48.89	48.46	48.88	48.88	0.49%	120,746
Jun 3, 2026	48.76	48.92	48.54	48.64	48.64	-0.71%	148,702
Jun 2, 2026	48.69	49.02	48.69	48.99	48.99	0.20%	139,218
Jun 1, 2026	48.49	48.98	48.49	48.89	48.89	0.23%	60,966
May 29, 2026	48.77	49.08	48.77	49.01	48.78	0.41%	89,029
May 28, 2026	48.67	48.91	48.50	48.81	48.58	0.43%	59,012
May 27, 2026	48.58	48.65	48.39	48.60	48.37	0.20%	130,518
May 26, 2026	48.47	48.68	48.42	48.50	48.27	0.62%	90,944
May 22, 2026	48.12	48.43	48.11	48.20	47.97	-0.41%	143,117
May 21, 2026	47.99	48.40	47.72	48.40	48.17	0.98%	71,225
May 20, 2026	47.57	48.00	47.53	47.93	47.70	1.16%	98,562
May 19, 2026	47.38	47.81	47.27	47.38	47.15	-0.75%	56,142
May 18, 2026	47.77	47.94	47.48	47.74	47.51	-0.04%	47,682
May 15, 2026	47.91	48.09	47.76	47.76	47.53	-1.38%	81,600
May 14, 2026	48.21	48.47	48.12	48.43	48.20	0.90%	75,907
May 13, 2026	47.80	48.10	47.63	48.00	47.77	0.59%	58,104
May 12, 2026	47.70	47.75	47.31	47.72	47.49	-0.10%	626,981
May 11, 2026	47.70	47.91	47.69	47.77	47.54	0.08%	90,254
May 8, 2026	47.53	47.92	46.98	47.73	47.50	1.68%	86,839
May 7, 2026	47.44	47.62	46.94	46.94	46.72	-1.07%	103,512
May 6, 2026	47.06	47.53	47.06	47.45	47.22	1.37%	105,876
May 5, 2026	46.62	46.93	46.62	46.81	46.59	1.15%	72,898
May 4, 2026	46.54	46.77	46.28	46.28	46.06	-0.81%	73,124
May 1, 2026	46.61	46.92	46.61	46.66	46.44	0.39%	94,642
Apr 30, 2026	46.60	46.83	46.31	46.78	46.26	0.84%	90,799
Apr 29, 2026	46.36	46.39	46.11	46.39	45.87	-0.02%	141,311
Apr 28, 2026	46.47	46.47	46.20	46.40	45.88	-0.43%	86,385
Apr 27, 2026	46.43	46.62	46.40	46.60	46.08	0.30%	164,430
Apr 24, 2026	46.15	46.55	46.15	46.46	45.94	0.61%	80,706
Apr 23, 2026	46.24	46.38	45.75	46.18	45.67	-0.37%	89,529
Apr 22, 2026	46.27	46.35	46.09	46.35	45.83	1.00%	72,698
Apr 21, 2026	46.34	46.34	45.75	45.89	45.38	-0.65%	67,270
Apr 20, 2026	46.24	46.25	46.00	46.19	45.67	-0.08%	218,613
Apr 17, 2026	45.95	46.28	45.95	46.23	45.71	0.88%	103,277
Apr 16, 2026	45.79	45.84	45.55	45.82	45.31	0.33%	165,211
Apr 15, 2026	45.42	45.68	45.25	45.67	45.16	0.73%	99,171
Apr 14, 2026	45.12	45.34	45.07	45.34	44.83	0.93%	143,883
Apr 13, 2026	44.29	44.96	44.29	44.92	44.42	0.92%	122,703
Apr 10, 2026	44.70	44.70	44.43	44.51	44.01	0.04%	72,912
Apr 9, 2026	44.11	44.59	44.11	44.49	43.99	0.59%	72,211
Apr 8, 2026	44.34	44.34	44.20	44.23	43.74	1.31%	143,516
Apr 7, 2026	43.68	43.68	43.10	43.66	43.17	0.16%	127,599