ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.79	45.96	45.73	45.81	45.81	-0.11%	134,370
Dec 4, 2025	45.84	45.86	45.52	45.86	45.86	0.39%	595,048
Dec 3, 2025	45.50	45.75	45.40	45.68	45.68	-0.02%	111,534
Dec 2, 2025	45.61	45.76	45.35	45.69	45.69	0.53%	115,956
Dec 1, 2025	45.23	45.63	45.23	45.45	45.45	-0.92%	112,215
Nov 28, 2025	45.74	45.87	45.64	45.87	45.67	0.57%	57,179
Nov 26, 2025	45.43	45.80	45.41	45.61	45.41	0.69%	126,143
Nov 25, 2025	44.88	45.35	44.61	45.30	45.10	1.05%	73,244
Nov 24, 2025	44.47	44.93	44.42	44.83	44.63	1.45%	84,319
Nov 21, 2025	43.91	44.48	43.61	44.19	43.99	0.94%	109,888
Nov 20, 2025	45.06	45.07	43.64	43.78	43.59	-1.37%	164,985
Nov 19, 2025	44.29	44.71	44.12	44.39	44.19	0.29%	167,863
Nov 18, 2025	44.36	44.54	43.95	44.26	44.06	-0.78%	130,227
Nov 17, 2025	44.94	45.10	44.35	44.61	44.41	-1.28%	187,489
Nov 14, 2025	44.66	45.24	44.46	45.19	44.99	0.02%	143,301
Nov 13, 2025	45.71	45.71	44.90	45.18	44.98	-1.27%	124,880
Nov 12, 2025	45.80	45.85	45.61	45.76	45.56	0.04%	104,802
Nov 11, 2025	45.41	45.76	45.41	45.74	45.54	0.31%	221,157
Nov 10, 2025	45.50	45.63	45.50	45.60	45.40	0.64%	182,870
Nov 7, 2025	45.18	45.31	44.64	45.31	45.11	0.09%	148,446
Nov 6, 2025	45.74	45.75	45.16	45.27	45.07	-1.16%	162,218
Nov 5, 2025	45.66	45.98	45.52	45.80	45.60	0.44%	223,879
Nov 4, 2025	45.69	45.91	45.42	45.60	45.40	-1.26%	191,231
Nov 3, 2025	46.36	46.36	45.93	46.18	45.98	0.04%	151,549
Oct 31, 2025	46.40	46.40	45.93	46.16	45.88	0.33%	149,403
Oct 30, 2025	46.48	46.48	45.98	46.01	45.73	-1.03%	126,092
Oct 29, 2025	46.63	46.73	46.12	46.49	46.21	0.22%	220,321
Oct 28, 2025	46.39	46.62	46.29	46.39	46.11	0.22%	127,773
Oct 27, 2025	46.06	46.35	46.06	46.29	46.01	1.20%	223,005
Oct 24, 2025	45.75	45.85	45.66	45.74	45.46	0.73%	108,011
Oct 23, 2025	45.18	45.46	45.14	45.41	45.14	0.58%	131,603
Oct 22, 2025	45.52	45.52	44.85	45.15	44.88	-0.68%	182,664
Oct 21, 2025	45.51	45.51	45.30	45.46	45.19	0.24%	205,858
Oct 20, 2025	44.99	45.45	44.99	45.35	45.08	0.96%	158,168
Oct 17, 2025	44.61	45.01	44.50	44.92	44.65	0.72%	228,471
Oct 16, 2025	44.96	45.18	44.41	44.60	44.33	-0.78%	219,064
Oct 15, 2025	45.13	45.25	44.61	44.95	44.68	0.47%	112,559
Oct 14, 2025	44.50	44.99	44.18	44.74	44.47	-0.04%	168,476
Oct 13, 2025	44.59	44.88	44.56	44.76	44.49	1.38%	132,552
Oct 10, 2025	45.43	45.53	44.12	44.15	43.88	-2.56%	130,734
Oct 9, 2025	45.50	45.53	45.19	45.31	45.04	-0.37%	120,291
Oct 8, 2025	45.32	45.48	45.23	45.48	45.21	0.69%	250,443
Oct 7, 2025	45.48	45.48	45.12	45.17	44.90	-0.48%	221,284
Oct 6, 2025	45.41	45.44	45.22	45.39	45.12	0.49%	182,448
Oct 3, 2025	45.18	45.46	45.16	45.17	44.90	-	227,982
Oct 2, 2025	45.29	45.30	45.02	45.17	44.90	-0.02%	382,946
Oct 1, 2025	44.89	45.22	44.78	45.18	44.91	0.16%	115,414
Sep 30, 2025	44.99	45.14	44.81	45.11	44.74	0.49%	185,621
Sep 29, 2025	44.92	45.04	44.80	44.89	44.52	0.16%	137,451
Sep 26, 2025	44.70	44.88	44.55	44.82	44.45	0.76%	116,107