ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
46.16
+0.15 (0.33%)
At close: Oct 31, 2025, 4:00 PM EDT
45.11
-1.05 (-2.27%)
After-hours: Oct 31, 2025, 5:22 PM EDT

ISPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202546.4046.4045.9246.16-0.33%149,302
Oct 30, 202546.4846.4845.9846.0146.01-1.03%126,092
Oct 29, 202546.6346.7346.1246.4946.490.22%220,321
Oct 28, 202546.3946.6246.2946.3946.390.22%127,773
Oct 27, 202546.0646.3546.0646.2946.291.20%223,005
Oct 24, 202545.7545.8545.6645.7445.740.73%108,011
Oct 23, 202545.1845.4645.1445.4145.410.58%131,603
Oct 22, 202545.5245.5244.8545.1545.15-0.68%182,664
Oct 21, 202545.5145.5145.3045.4645.460.24%205,858
Oct 20, 202544.9945.4544.9945.3545.350.96%158,168
Oct 17, 202544.6145.0144.5044.9244.920.72%228,471
Oct 16, 202544.9645.1844.4144.6044.60-0.78%219,064
Oct 15, 202545.1345.2544.6144.9544.950.47%112,559
Oct 14, 202544.5044.9944.1844.7444.74-0.04%168,476
Oct 13, 202544.5944.8844.5644.7644.761.38%132,552
Oct 10, 202545.4345.5344.1244.1544.15-2.56%130,734
Oct 9, 202545.5045.5345.1945.3145.31-0.37%120,291
Oct 8, 202545.3245.4845.2345.4845.480.69%250,443
Oct 7, 202545.4845.4845.1245.1745.17-0.48%221,284
Oct 6, 202545.4145.4445.2245.3945.390.49%182,448
Oct 3, 202545.1845.4645.1645.1745.17-227,982
Oct 2, 202545.2945.3045.0245.1745.17-0.02%382,946
Oct 1, 202544.8945.2244.7845.1845.180.16%115,414
Sep 30, 202544.9945.1444.8145.1145.010.49%185,621
Sep 29, 202544.9245.0444.8044.8944.790.16%137,451
Sep 26, 202544.7044.8844.5544.8244.720.76%116,107
Sep 25, 202544.4244.6144.3144.4844.38-0.54%83,629
Sep 24, 202545.0845.0844.6644.7244.62-0.42%141,253
Sep 23, 202545.1945.1944.8144.9144.81-0.40%108,197
Sep 22, 202544.8545.1744.7845.0944.990.22%92,293
Sep 19, 202544.9044.9944.6944.9944.890.65%109,272
Sep 18, 202544.8844.8844.5144.7044.600.45%127,328
Sep 17, 202544.6044.6444.2044.5044.40-0.07%110,069
Sep 16, 202544.7144.7144.4844.5344.43-0.16%116,468
Sep 15, 202544.5844.6244.4944.6044.500.54%106,655
Sep 12, 202544.4044.5444.3244.3644.260.07%101,546
Sep 11, 202544.1444.3944.1044.3344.230.84%81,643
Sep 10, 202544.0444.1343.8743.9643.860.18%111,572
Sep 9, 202543.8243.9143.6543.8843.780.30%92,480
Sep 8, 202543.7043.8443.6543.7543.650.11%144,955
Sep 5, 202543.8543.9643.4343.7043.60-0.09%89,349
Sep 4, 202543.5943.8443.4243.7443.640.55%145,946
Sep 3, 202543.4043.5043.2043.5043.400.79%143,451
Sep 2, 202543.0043.2342.8543.1643.06-1.17%207,322
Aug 29, 202543.7643.8343.5743.6743.41-0.68%120,409
Aug 28, 202543.8044.0043.7043.9743.710.39%81,165
Aug 27, 202543.6143.8543.6143.8043.540.23%116,545
Aug 26, 202543.5243.8043.4843.7043.440.39%100,505
Aug 25, 202543.6343.7243.5043.5343.27-0.38%171,797
Aug 22, 202543.3443.7543.3343.7043.441.15%116,147