ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.73	48.73	48.40	48.45	48.45	-0.41%	51,485
Sep 3, 2026	48.52	48.70	48.33	48.65	48.65	1.00%	56,948
Sep 2, 2026	47.93	48.24	47.93	48.17	48.17	0.53%	39,979
Sep 1, 2026	48.11	48.15	47.81	47.92	47.92	-0.90%	50,185
Aug 31, 2026	48.50	48.58	48.38	48.58	48.35	-0.06%	44,023
Aug 28, 2026	48.92	49.02	48.56	48.61	48.38	-0.25%	47,359
Aug 27, 2026	48.83	48.87	48.57	48.73	48.50	0.70%	51,846
Aug 26, 2026	48.22	48.53	48.22	48.39	48.16	0.02%	48,032
Aug 25, 2026	48.48	48.50	48.21	48.38	48.15	0.18%	235,186
Aug 24, 2026	48.20	48.37	48.20	48.29	48.06	-0.32%	71,081
Aug 21, 2026	48.63	48.63	48.32	48.45	48.22	0.50%	28,462
Aug 20, 2026	48.32	48.53	48.16	48.21	47.98	-0.72%	80,702
Aug 19, 2026	48.62	48.79	48.54	48.56	48.33	0.17%	145,161
Aug 18, 2026	48.68	48.68	48.01	48.48	48.25	-0.68%	118,250
Aug 17, 2026	49.12	49.12	48.81	48.81	48.58	-0.63%	69,315
Aug 14, 2026	49.24	49.25	49.03	49.12	48.89	-0.09%	33,680
Aug 13, 2026	49.00	49.23	49.00	49.17	48.93	0.75%	40,377
Aug 12, 2026	48.88	48.93	48.75	48.80	48.57	0.23%	75,267
Aug 11, 2026	49.00	49.00	48.64	48.69	48.46	-0.37%	65,885
Aug 10, 2026	48.74	48.97	48.74	48.87	48.64	-	57,884
Aug 7, 2026	48.81	48.92	48.66	48.87	48.64	0.56%	64,938
Aug 6, 2026	48.51	48.77	48.50	48.60	48.37	-0.27%	113,794
Aug 5, 2026	48.85	49.00	48.00	48.73	48.50	0.06%	97,724
Aug 4, 2026	48.18	48.72	48.18	48.70	48.47	1.14%	88,635
Aug 3, 2026	47.78	48.16	47.78	48.15	47.92	0.91%	61,866
Jul 31, 2026	47.76	48.02	47.39	47.96	47.49	0.74%	52,522
Jul 30, 2026	47.16	47.62	47.16	47.61	47.14	1.84%	55,976
Jul 29, 2026	47.66	47.66	46.75	46.75	46.29	-1.56%	55,622
Jul 28, 2026	47.53	47.70	47.25	47.49	47.02	0.25%	71,587
Jul 27, 2026	47.66	47.81	47.18	47.37	46.91	-0.04%	56,804
Jul 24, 2026	47.45	47.70	47.30	47.39	46.93	0.19%	91,726
Jul 23, 2026	47.52	47.61	47.10	47.30	46.84	-1.46%	140,705
Jul 22, 2026	48.02	48.12	47.89	48.00	47.53	0.08%	48,386
Jul 21, 2026	47.97	48.17	47.74	47.96	47.49	0.71%	73,081
Jul 20, 2026	47.82	47.98	47.56	47.62	47.15	0.23%	68,415
Jul 17, 2026	47.69	47.98	47.51	47.51	47.04	-1.25%	72,253
Jul 16, 2026	48.36	48.39	48.00	48.11	47.64	-0.50%	83,019
Jul 15, 2026	48.48	48.48	48.00	48.35	47.88	0.35%	79,640
Jul 14, 2026	48.07	48.39	47.90	48.18	47.71	0.35%	61,390
Jul 13, 2026	48.25	48.34	47.93	48.01	47.54	-0.76%	63,875
Jul 10, 2026	48.11	48.45	47.69	48.38	47.91	0.29%	77,078
Jul 9, 2026	48.03	48.24	47.85	48.24	47.77	0.96%	135,852
Jul 8, 2026	47.57	47.81	47.46	47.78	47.31	-0.44%	154,964
Jul 7, 2026	48.04	48.12	47.80	47.99	47.52	-0.39%	161,523
Jul 6, 2026	47.84	48.19	47.84	48.18	47.71	0.71%	80,446
Jul 2, 2026	47.93	48.29	47.40	47.84	47.37	-0.10%	42,602
Jul 1, 2026	47.77	48.19	46.66	47.89	47.42	-0.10%	120,521
Jun 30, 2026	47.98	48.31	47.88	48.19	47.47	0.73%	85,645
Jun 29, 2026	47.67	47.87	47.36	47.84	47.12	2.38%	193,487
Jun 26, 2026	47.09	47.56	46.73	46.73	46.03	-1.41%	80,775