ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.58	48.63	48.39	48.57	-	0.14%	108,224
May 26, 2026	48.47	48.68	48.42	48.50	48.50	0.62%	90,944
May 22, 2026	48.12	48.43	48.11	48.20	48.20	-0.41%	143,117
May 21, 2026	47.99	48.40	47.72	48.40	48.40	0.98%	71,225
May 20, 2026	47.57	48.00	47.53	47.93	47.93	1.16%	98,461
May 19, 2026	47.38	47.81	47.27	47.38	47.38	-0.75%	56,142
May 18, 2026	47.77	47.94	47.48	47.74	47.74	-0.04%	47,682
May 15, 2026	47.91	48.09	47.76	47.76	47.76	-1.38%	81,600
May 14, 2026	48.21	48.47	48.12	48.43	48.43	0.90%	75,907
May 13, 2026	47.80	48.10	47.63	48.00	48.00	0.59%	58,104
May 12, 2026	47.70	47.75	47.31	47.72	47.72	-0.10%	626,981
May 11, 2026	47.70	47.91	47.69	47.77	47.77	0.08%	90,254
May 8, 2026	47.53	47.92	46.98	47.73	47.73	1.68%	86,839
May 7, 2026	47.44	47.62	46.94	46.94	46.94	-1.07%	103,512
May 6, 2026	47.06	47.53	47.06	47.45	47.45	1.37%	105,876
May 5, 2026	46.62	46.93	46.62	46.81	46.81	1.15%	72,898
May 4, 2026	46.54	46.77	46.28	46.28	46.28	-0.81%	73,124
May 1, 2026	46.61	46.92	46.61	46.66	46.66	0.39%	94,642
Apr 30, 2026	46.60	46.83	46.31	46.78	46.48	0.84%	90,799
Apr 29, 2026	46.36	46.39	46.11	46.39	46.09	-0.02%	141,311
Apr 28, 2026	46.47	46.47	46.20	46.40	46.10	-0.43%	86,385
Apr 27, 2026	46.43	46.62	46.40	46.60	46.30	0.30%	164,430
Apr 24, 2026	46.15	46.55	46.15	46.46	46.16	0.61%	80,706
Apr 23, 2026	46.24	46.38	45.75	46.18	45.88	-0.37%	89,529
Apr 22, 2026	46.27	46.35	46.09	46.35	46.05	1.00%	72,698
Apr 21, 2026	46.34	46.34	45.75	45.89	45.59	-0.65%	67,270
Apr 20, 2026	46.24	46.25	46.00	46.19	45.89	-0.08%	218,613
Apr 17, 2026	45.95	46.28	45.95	46.23	45.93	0.88%	103,277
Apr 16, 2026	45.79	45.84	45.55	45.82	45.53	0.33%	165,211
Apr 15, 2026	45.42	45.68	45.25	45.67	45.38	0.73%	99,171
Apr 14, 2026	45.12	45.34	45.07	45.34	45.05	0.93%	143,883
Apr 13, 2026	44.29	44.96	44.29	44.92	44.63	0.92%	122,703
Apr 10, 2026	44.70	44.70	44.43	44.51	44.22	0.04%	72,912
Apr 9, 2026	44.11	44.59	44.11	44.49	44.20	0.59%	72,211
Apr 8, 2026	44.34	44.34	44.20	44.23	43.95	1.31%	143,516
Apr 7, 2026	43.68	43.68	43.10	43.66	43.38	0.16%	127,599
Apr 6, 2026	43.34	43.61	43.34	43.59	43.31	0.58%	67,897
Apr 2, 2026	42.81	43.38	42.66	43.34	43.06	-0.05%	72,331
Apr 1, 2026	43.29	43.53	43.16	43.36	43.08	0.73%	99,318
Mar 31, 2026	42.98	44.00	42.46	43.35	42.77	2.41%	181,053
Mar 30, 2026	42.73	42.79	42.10	42.33	41.77	0.03%	184,108
Mar 27, 2026	42.86	42.98	42.31	42.32	41.75	-2.24%	176,628
Mar 26, 2026	43.79	43.80	43.01	43.29	42.71	-1.37%	69,065
Mar 25, 2026	44.06	44.30	43.80	43.89	43.30	0.65%	99,100
Mar 24, 2026	43.42	43.87	43.42	43.60	43.02	-0.42%	60,572
Mar 23, 2026	43.97	44.10	43.71	43.79	43.20	1.04%	72,352
Mar 20, 2026	43.90	43.90	43.08	43.34	42.76	-1.31%	123,027
Mar 19, 2026	43.78	44.08	43.57	43.91	43.33	-0.33%	71,357
Mar 18, 2026	44.56	44.57	44.01	44.06	43.47	-1.34%	136,734
Mar 17, 2026	44.71	44.84	44.59	44.66	44.06	0.36%	119,820