Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ISPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 5.8695 | 0.03 | 0.44% | 5.873 | 5.889 | 5.8415 | 604,879 |
| Jul 16 2024 | 5.8435 | 0.05 | 0.85% | 5.781 | 5.8455 | 5.7735 | 216,631 |
| Jul 15 2024 | 5.7945 | 0.00 | 0.03% | 5.785 | 5.8585 | 5.7645 | 386,244 |
| Jul 12 2024 | 5.793 | 0.07 | 1.21% | 5.748 | 5.846 | 5.728 | 238,350 |
| Jul 11 2024 | 5.724 | 0.11 | 1.88% | 5.653 | 5.8225 | 5.6425 | 344,964 |
| Jul 10 2024 | 5.6185 | 0.01 | 0.17% | 5.602 | 5.625 | 5.602 | 99,766 |
| Jul 09 2024 | 5.609 | 0.00 | -0.07% | 5.625 | 5.625 | 5.5945 | 74,773 |
| Jul 08 2024 | 5.613 | 0.03 | 0.47% | 5.606 | 5.634 | 5.596 | 57,684 |
| Jul 05 2024 | 5.587 | -0.02 | -0.39% | 5.606 | 5.621 | 5.575 | 387,222 |
| Jul 04 2024 | 5.609 | 0.00 | -0.03% | 5.604 | 5.6265 | 5.604 | 463,471 |
| Jul 03 2024 | 5.6105 | 0.02 | 0.33% | 5.619 | 5.6315 | 5.6025 | 163,097 |
| Jul 02 2024 | 5.592 | 0.00 | 0.04% | 5.569 | 5.608 | 5.56 | 44,527 |
| Jul 01 2024 | 5.5895 | -0.05 | -0.88% | 5.641 | 5.6565 | 5.585 | 50,971 |
| Jun 28 2024 | 5.639 | 0.02 | 0.43% | 5.649 | 6.1635 | 5.6275 | 79,986 |
| Jun 27 2024 | 5.615 | 0.01 | 0.14% | 5.616 | 5.629 | 5.607 | 89,252 |
| Jun 26 2024 | 5.607 | -0.03 | -0.53% | 5.648 | 5.659 | 5.60 | 559,313 |
| Jun 25 2024 | 5.637 | -0.06 | -1.09% | 5.693 | 5.693 | 5.637 | 319,803 |
| Jun 24 2024 | 5.699 | 0.06 | 1.07% | 5.65 | 5.7065 | 5.6195 | 1,385,099 |
| Jun 21 2024 | 5.6385 | -0.01 | -0.13% | 5.646 | 5.6585 | 5.6165 | 12,424 |
| Jun 20 2024 | 5.646 | 0.02 | 0.31% | 5.63 | 5.663 | 5.63 | 254,608 |
| Jun 19 2024 | 5.6285 | -0.01 | -0.12% | 5.633 | 5.637 | 5.6245 | 125,392 |
| Jun 18 2024 | 5.635 | 0.04 | 0.77% | 5.633 | 6.1485 | 5.6095 | 61,530 |
| Jun 17 2024 | 5.592 | 0.02 | 0.30% | 5.614 | 5.614 | 5.565 | 65,529 |
| Jun 14 2024 | 5.5755 | -0.03 | -0.50% | 5.606 | 5.6095 | 5.553 | 103,959 |
| Jun 13 2024 | 5.6035 | -0.06 | -1.02% | 5.631 | 5.6525 | 5.587 | 67,590 |
| Jun 12 2024 | 5.661 | 0.06 | 1.09% | 5.618 | 5.6755 | 5.6065 | 196,029 |
| Jun 11 2024 | 5.60 | -0.01 | -0.17% | 5.632 | 5.638 | 5.574 | 77,116 |
| Jun 10 2024 | 5.6095 | -0.02 | -0.37% | 5.634 | 5.634 | 5.58 | 81,751 |
| Jun 07 2024 | 5.6305 | -0.01 | -0.24% | 5.637 | 5.651 | 5.5925 | 90,211 |
| Jun 06 2024 | 5.644 | 0.02 | 0.28% | 5.659 | 5.659 | 5.63 | 49,454 |
| Jun 05 2024 | 5.6285 | 0.02 | 0.40% | 5.623 | 5.6365 | 5.594 | 75,976 |
| Jun 04 2024 | 5.606 | -0.02 | -0.36% | 5.632 | 5.632 | 5.5855 | 53,349 |
| Jun 03 2024 | 5.6265 | 0.04 | 0.71% | 5.672 | 5.6785 | 5.6195 | 60,996 |
| May 31 2024 | 5.587 | 0.00 | 0.05% | 5.595 | 5.618 | 5.569 | 168,185 |
| May 30 2024 | 5.584 | 0.02 | 0.32% | 5.533 | 5.584 | 5.533 | 148,353 |
| May 29 2024 | 5.566 | -0.09 | -1.50% | 5.599 | 5.603 | 5.5615 | 176,618 |
| May 28 2024 | 5.651 | -0.02 | -0.38% | 5.70 | 5.70 | 5.6435 | 77,718 |
| May 24 2024 | 5.6725 | 0.00 | -0.08% | 5.638 | 5.6755 | 5.6335 | 105,689 |
| May 23 2024 | 5.677 | -0.05 | -0.82% | 5.714 | 5.7335 | 5.6635 | 48,521 |
| May 22 2024 | 5.724 | 0.00 | 0.03% | 5.725 | 5.733 | 5.709 | 86,172 |
| May 21 2024 | 5.722 | -0.03 | -0.54% | 5.725 | 5.7395 | 5.705 | 109,490 |
| May 20 2024 | 5.753 | 0.03 | 0.51% | 5.752 | 5.753 | 5.728 | 100,516 |
| May 17 2024 | 5.724 | -0.02 | -0.40% | 5.728 | 5.742 | 5.714 | 124,974 |
| May 16 2024 | 5.747 | 0.01 | 0.26% | 5.743 | 5.7585 | 5.729 | 64,347 |
| May 15 2024 | 5.732 | 0.05 | 0.83% | 5.702 | 5.732 | 5.678 | 1,421,180 |
| May 14 2024 | 5.685 | 0.00 | 0.05% | 5.674 | 5.7055 | 5.65 | 29,638 |
| May 13 2024 | 5.682 | 0.01 | 0.20% | 5.662 | 5.7065 | 5.662 | 270,191 |
| May 10 2024 | 5.6705 | 0.03 | 0.45% | 5.671 | 5.706 | 5.6635 | 398,874 |
| May 09 2024 | 5.645 | 0.03 | 0.52% | 5.606 | 5.65 | 5.598 | 76,800 |
| May 08 2024 | 5.616 | -0.02 | -0.27% | 5.64 | 5.64 | 5.593 | 172,208 |
| May 07 2024 | 5.631 | 0.08 | 1.50% | 5.572 | 5.673 | 5.565 | 276,407 |
| May 03 2024 | 5.548 | 0.05 | 0.94% | 5.513 | 5.583 | 5.5035 | 929,156 |
| May 02 2024 | 5.4965 | 0.01 | 0.21% | 5.505 | 5.5345 | 5.4685 | 114,858 |
| May 01 2024 | 5.485 | -0.06 | -1.02% | 5.492 | 5.508 | 5.4695 | 48,820 |
| Apr 30 2024 | 5.5415 | -0.05 | -0.81% | 5.569 | 5.587 | 5.535 | 484,141 |
| Apr 29 2024 | 5.5865 | 0.04 | 0.65% | 5.558 | 5.5895 | 5.545 | 156,637 |
| Apr 26 2024 | 5.5505 | 0.04 | 0.77% | 5.541 | 5.572 | 5.519 | 66,796 |
| Apr 25 2024 | 5.508 | -0.03 | -0.61% | 5.597 | 5.597 | 5.48 | 144,168 |
| Apr 24 2024 | 5.542 | -0.01 | -0.23% | 5.546 | 5.564 | 5.528 | 121,272 |
| Apr 23 2024 | 5.555 | 0.08 | 1.54% | 5.505 | 5.5555 | 5.4915 | 307,043 |
| Apr 22 2024 | 5.4705 | 0.00 | 0.08% | 5.483 | 5.4935 | 5.446 | 113,885 |
| Apr 19 2024 | 5.466 | -0.01 | -0.16% | 5.42 | 5.4785 | 5.409 | 102,522 |
