ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	47.45	47.70	47.30	47.39	47.39	0.19%	91,725
Jul 23, 2026	47.52	47.61	47.10	47.30	47.30	-1.46%	140,703
Jul 22, 2026	48.02	48.12	47.89	48.00	48.00	0.08%	48,386
Jul 21, 2026	47.97	48.17	47.74	47.96	47.96	0.71%	73,080
Jul 20, 2026	47.82	47.98	47.56	47.62	47.62	0.23%	68,413
Jul 17, 2026	47.69	47.98	47.51	47.51	47.51	-1.25%	72,253
Jul 16, 2026	48.36	48.39	48.00	48.11	48.11	-0.50%	83,019
Jul 15, 2026	48.48	48.48	48.00	48.35	48.35	0.35%	79,640
Jul 14, 2026	48.07	48.39	47.90	48.18	48.18	0.35%	61,390
Jul 13, 2026	48.25	48.34	47.93	48.01	48.01	-0.76%	63,875
Jul 10, 2026	48.11	48.45	47.69	48.38	48.38	0.29%	77,078
Jul 9, 2026	48.03	48.24	47.85	48.24	48.24	0.96%	135,842
Jul 8, 2026	47.57	47.81	47.46	47.78	47.78	-0.44%	154,964
Jul 7, 2026	48.04	48.12	47.80	47.99	47.99	-0.39%	161,523
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