ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	47.72	48.27	47.72	48.24	48.24	0.37%	30,803
Oct 14, 2026	48.30	48.42	47.85	48.06	48.06	-1.02%	40,256
Oct 13, 2026	48.60	48.62	48.42	48.55	48.55	-0.06%	64,936
Oct 12, 2026	48.68	48.68	48.50	48.58	48.58	-0.04%	46,726
Oct 9, 2026	48.37	48.65	48.37	48.60	48.60	1.13%	50,462
Oct 8, 2026	48.26	48.45	48.06	48.06	48.06	-0.44%	40,116
Oct 7, 2026	48.51	48.67	48.27	48.27	48.27	-0.82%	70,805
Oct 6, 2026	48.50	48.76	48.50	48.67	48.67	0.72%	67,405
Oct 5, 2026	47.86	48.42	47.86	48.32	48.32	0.69%	65,591
Oct 2, 2026	48.10	48.10	47.81	47.99	47.99	0.78%	97,547
Oct 1, 2026	47.66	47.69	47.31	47.62	47.62	0.15%	180,715
Sep 30, 2026	48.00	48.25	47.80	47.80	47.55	-0.15%	36,749
Sep 29, 2026	48.03	48.03	47.80	47.87	47.62	-0.26%	75,077
Sep 28, 2026	48.08	48.20	47.89	48.00	47.74	-0.73%	69,434
Sep 25, 2026	48.11	48.39	48.08	48.35	48.09	0.54%	57,047
Sep 24, 2026	47.80	48.16	47.80	48.09	47.84	0.02%	97,637
Sep 23, 2026	48.35	48.40	48.06	48.08	47.83	-0.78%	59,292
Sep 22, 2026	48.55	48.57	48.42	48.46	48.20	0.06%	63,968
Sep 21, 2026	48.29	48.49	48.29	48.43	48.17	0.72%	73,507
Sep 18, 2026	47.96	48.12	47.65	48.09	47.83	0.02%	51,382
Sep 17, 2026	48.15	48.15	47.85	48.08	47.82	1.32%	42,321
Sep 16, 2026	47.74	47.92	47.26	47.45	47.20	-0.53%	43,393
Sep 15, 2026	47.96	47.96	47.64	47.71	47.45	-0.34%	60,703
Sep 14, 2026	47.74	48.06	47.72	47.87	47.62	-0.42%	1,116,396
Sep 11, 2026	48.08	48.22	48.03	48.07	47.82	0.80%	64,589
Sep 10, 2026	47.85	47.85	47.61	47.69	47.44	-0.58%	54,037
Sep 9, 2026	48.22	48.22	47.91	47.97	47.72	-0.58%	46,986
Sep 8, 2026	48.78	48.78	47.78	48.25	48.00	-0.41%	45,551
Sep 4, 2026	48.73	48.73	48.40	48.45	48.19	-0.41%	52,987
Sep 3, 2026	48.52	48.70	48.33	48.65	48.39	1.00%	56,951
Sep 2, 2026	47.93	48.24	47.93	48.17	47.92	0.53%	39,981
Sep 1, 2026	48.11	48.15	47.81	47.92	47.66	-0.90%	50,185
Aug 31, 2026	48.50	48.58	48.38	48.58	48.09	-0.06%	44,023
Aug 28, 2026	48.92	49.02	48.56	48.61	48.12	-0.25%	47,359
Aug 27, 2026	48.83	48.87	48.57	48.73	48.24	0.70%	51,846
Aug 26, 2026	48.22	48.53	48.22	48.39	47.90	0.02%	48,032
Aug 25, 2026	48.48	48.50	48.21	48.38	47.89	0.18%	235,186
Aug 24, 2026	48.20	48.37	48.20	48.29	47.81	-0.32%	71,081
Aug 21, 2026	48.63	48.63	48.32	48.45	47.96	0.50%	28,462
Aug 20, 2026	48.32	48.53	48.16	48.21	47.73	-0.72%	80,702
Aug 19, 2026	48.62	48.79	48.54	48.56	48.07	0.17%	145,161
Aug 18, 2026	48.68	48.68	48.01	48.48	47.99	-0.68%	118,250
Aug 17, 2026	49.12	49.12	48.81	48.81	48.32	-0.63%	69,315
Aug 14, 2026	49.24	49.25	49.03	49.12	48.63	-0.09%	33,680
Aug 13, 2026	49.00	49.23	49.00	49.17	48.67	0.75%	40,377
Aug 12, 2026	48.88	48.93	48.75	48.80	48.31	0.23%	75,267
Aug 11, 2026	49.00	49.00	48.64	48.69	48.20	-0.37%	65,885
Aug 10, 2026	48.74	48.97	48.74	48.87	48.38	-	57,884
Aug 7, 2026	48.81	48.92	48.66	48.87	48.38	0.56%	64,938
Aug 6, 2026	48.51	48.77	48.50	48.60	48.11	-0.27%	113,794