ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	47.84	48.19	47.84	48.18	48.18	0.71%	80,446
Jul 2, 2026	47.93	48.29	47.40	47.84	47.84	-0.10%	42,602
Jul 1, 2026	47.77	48.19	46.66	47.89	47.89	-0.10%	120,521
Jun 30, 2026	47.98	48.31	47.88	48.19	47.94	0.73%	85,645
Jun 29, 2026	47.67	47.87	47.36	47.84	47.59	2.38%	193,487
Jun 26, 2026	47.09	47.56	46.73	46.73	46.49	-1.41%	80,775
Jun 25, 2026	47.60	47.73	47.14	47.40	47.15	0.22%	63,678
Jun 24, 2026	47.39	47.76	47.16	47.30	47.05	-0.12%	62,755
Jun 23, 2026	47.45	47.70	47.21	47.35	47.10	-1.35%	103,442
Jun 22, 2026	48.18	48.41	47.98	48.00	47.75	-0.29%	79,209
Jun 18, 2026	48.15	48.27	48.01	48.14	47.89	1.03%	329,915
Jun 17, 2026	48.43	48.43	47.58	47.65	47.40	-1.35%	105,344
Jun 16, 2026	48.48	48.60	48.30	48.30	48.05	-0.33%	103,866
Jun 15, 2026	48.64	48.73	48.37	48.46	48.21	1.08%	138,934
Jun 12, 2026	47.70	48.02	47.54	47.94	47.69	0.78%	78,094
Jun 11, 2026	46.95	47.75	46.79	47.57	47.32	1.51%	89,779
Jun 10, 2026	47.41	47.60	46.81	46.86	46.62	-1.40%	75,024
Jun 9, 2026	47.87	48.07	46.57	47.53	47.28	-0.17%	93,218
Jun 8, 2026	47.82	48.02	47.60	47.61	47.36	0.25%	47,702
Jun 5, 2026	48.40	48.52	47.40	47.49	47.24	-2.84%	137,519
Jun 4, 2026	48.56	48.89	48.46	48.88	48.62	0.49%	120,746
Jun 3, 2026	48.76	48.92	48.54	48.64	48.39	-0.71%	148,702
Jun 2, 2026	48.69	49.02	48.69	48.99	48.73	0.20%	139,218
Jun 1, 2026	48.49	48.98	48.49	48.89	48.63	0.23%	60,966
May 29, 2026	48.77	49.08	48.77	49.01	48.52	0.41%	89,029
May 28, 2026	48.67	48.91	48.50	48.81	48.32	0.43%	59,012
May 27, 2026	48.58	48.65	48.39	48.60	48.12	0.20%	130,518
May 26, 2026	48.47	48.68	48.42	48.50	48.02	0.62%	90,944
May 22, 2026	48.12	48.43	48.11	48.20	47.72	-0.41%	143,117
May 21, 2026	47.99	48.40	47.72	48.40	47.92	0.98%	71,225
May 20, 2026	47.57	48.00	47.53	47.93	47.45	1.16%	98,562
May 19, 2026	47.38	47.81	47.27	47.38	46.91	-0.75%	56,142
May 18, 2026	47.77	47.94	47.48	47.74	47.26	-0.04%	47,682
May 15, 2026	47.91	48.09	47.76	47.76	47.28	-1.38%	81,600
May 14, 2026	48.21	48.47	48.12	48.43	47.95	0.90%	75,907
May 13, 2026	47.80	48.10	47.63	48.00	47.52	0.59%	58,104
May 12, 2026	47.70	47.75	47.31	47.72	47.25	-0.10%	626,981
May 11, 2026	47.70	47.91	47.69	47.77	47.29	0.08%	90,254
May 8, 2026	47.53	47.92	46.98	47.73	47.25	1.68%	86,839
May 7, 2026	47.44	47.62	46.94	46.94	46.47	-1.07%	103,512
May 6, 2026	47.06	47.53	47.06	47.45	46.98	1.37%	105,876
May 5, 2026	46.62	46.93	46.62	46.81	46.34	1.15%	72,898
May 4, 2026	46.54	46.77	46.28	46.28	45.82	-0.81%	73,124
May 1, 2026	46.61	46.92	46.61	46.66	46.20	0.39%	94,642
Apr 30, 2026	46.60	46.83	46.31	46.78	46.02	0.84%	90,799
Apr 29, 2026	46.36	46.39	46.11	46.39	45.63	-0.02%	141,311
Apr 28, 2026	46.47	46.47	46.20	46.40	45.64	-0.43%	86,385
Apr 27, 2026	46.43	46.62	46.40	46.60	45.84	0.30%	164,430
Apr 24, 2026	46.15	46.55	46.15	46.46	45.70	0.61%	80,706
Apr 23, 2026	46.24	46.38	45.75	46.18	45.43	-0.37%	89,529