ProShares S&P 500 High Income ETF (ISPY)

ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	43.80	44.00	43.70	43.97	-	0.39%	81,155
Aug 27, 2025	43.61	43.85	43.61	43.80	43.80	0.23%	116,545
Aug 26, 2025	43.52	43.80	43.48	43.70	43.70	0.39%	100,505
Aug 25, 2025	43.63	43.72	43.50	43.53	43.53	-0.38%	171,797
Aug 22, 2025	43.34	43.75	43.33	43.70	43.70	1.15%	116,147
Aug 21, 2025	43.27	43.53	43.09	43.20	43.20	-0.37%	142,792
Aug 20, 2025	43.45	43.53	43.02	43.36	43.36	-0.25%	157,216
Aug 19, 2025	43.74	43.78	43.39	43.47	43.47	-0.59%	129,927
Aug 18, 2025	43.74	43.77	43.64	43.73	43.73	-	144,710
Aug 15, 2025	43.85	43.88	43.67	43.73	43.73	-0.23%	114,401
Aug 14, 2025	43.67	43.89	43.66	43.83	43.83	0.11%	71,562
Aug 13, 2025	43.71	43.88	43.63	43.78	43.78	0.27%	154,643
Aug 12, 2025	43.32	43.68	43.29	43.66	43.66	1.16%	139,328
Aug 11, 2025	43.26	43.39	43.13	43.16	43.16	-0.30%	126,103
Aug 8, 2025	43.00	43.31	43.00	43.29	43.29	0.77%	213,038
Aug 7, 2025	43.16	43.24	42.72	42.96	42.96	-0.05%	122,625
Aug 6, 2025	42.75	43.03	42.66	42.98	42.98	0.87%	134,109
Aug 5, 2025	42.95	42.95	42.52	42.61	42.61	-0.49%	233,429
Aug 4, 2025	42.63	42.95	42.63	42.82	42.82	0.94%	184,426
Aug 1, 2025	42.70	42.70	42.30	42.42	42.42	-1.81%	161,305
Jul 31, 2025	43.79	43.79	43.12	43.20	43.15	-0.40%	130,300
Jul 30, 2025	43.46	43.57	43.18	43.37	43.33	-0.11%	191,009
Jul 29, 2025	43.58	43.63	43.36	43.42	43.37	-0.16%	148,726
Jul 28, 2025	43.53	43.60	43.44	43.49	43.44	-0.14%	191,826
Jul 25, 2025	43.44	43.57	43.33	43.55	43.50	0.48%	83,798
Jul 24, 2025	43.38	43.47	43.31	43.34	43.29	-0.05%	134,140
Jul 23, 2025	43.26	43.36	43.00	43.36	43.31	0.86%	122,580
Jul 22, 2025	43.02	43.02	42.79	42.99	42.94	0.02%	339,532
Jul 21, 2025	42.99	43.16	42.94	42.98	42.93	0.16%	159,470
Jul 18, 2025	43.04	43.04	42.80	42.91	42.86	-0.05%	203,369
Jul 17, 2025	42.69	42.95	42.66	42.93	42.88	0.75%	141,035
Jul 16, 2025	42.52	42.80	42.34	42.61	42.57	0.19%	122,826
Jul 15, 2025	42.84	42.88	42.53	42.53	42.49	-0.40%	172,119
Jul 14, 2025	42.61	42.81	42.50	42.70	42.65	0.14%	120,888
Jul 11, 2025	42.49	42.71	42.48	42.64	42.60	-0.30%	113,191
Jul 10, 2025	42.65	42.86	42.54	42.77	42.72	0.30%	108,288
Jul 9, 2025	42.55	42.68	42.40	42.64	42.60	0.57%	240,489
Jul 8, 2025	42.48	42.49	42.33	42.40	42.36	-0.07%	148,764
Jul 7, 2025	42.63	42.67	42.21	42.43	42.39	-0.75%	130,149
Jul 3, 2025	42.56	42.75	42.50	42.75	42.70	0.83%	134,872
Jul 2, 2025	42.16	42.41	42.09	42.40	42.36	0.57%	151,584
Jul 1, 2025	42.15	42.33	42.06	42.16	42.12	-0.64%	157,022
Jun 30, 2025	42.25	42.50	42.21	42.43	42.22	0.76%	264,012
Jun 27, 2025	41.94	42.25	41.89	42.11	41.90	0.31%	308,878
Jun 26, 2025	41.72	41.98	41.72	41.98	41.77	0.77%	166,894
Jun 25, 2025	41.77	41.78	41.53	41.66	41.45	0.05%	788,275
Jun 24, 2025	41.47	41.65	41.35	41.64	41.43	1.14%	177,459
Jun 23, 2025	40.87	41.18	40.61	41.17	40.97	1.08%	144,652
Jun 20, 2025	41.02	41.10	40.63	40.73	40.53	-0.29%	182,473
Jun 18, 2025	40.95	41.09	40.79	40.85	40.65	0.10%	152,803

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.