ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
40.91
+0.42 (1.04%)
At close: Jun 6, 2025, 4:00 PM
40.91
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

ISPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202540.7340.9940.7340.91-1.04%310,197
Jun 5, 202540.8040.9040.3440.4940.49-0.52%125,370
Jun 4, 202540.8140.8140.6540.7040.700.02%191,745
Jun 3, 202540.4940.7740.3840.6940.690.62%140,507
Jun 2, 202540.1740.4439.9440.4440.44-0.34%162,515
May 30, 202540.4140.6440.1540.5840.230.20%214,067
May 29, 202540.6340.6840.3440.5040.150.27%127,515
May 28, 202540.7040.7340.3440.3940.04-0.44%164,954
May 27, 202540.2840.6140.2440.5740.221.65%265,412
May 23, 202539.7940.0839.6039.9139.57-0.62%165,770
May 22, 202540.2040.7840.0540.1639.82-0.02%144,865
May 21, 202540.6040.9240.1240.1739.83-1.54%177,683
May 20, 202540.8140.9340.6640.8040.45-0.37%228,356
May 19, 202540.5341.0040.4940.9540.600.22%112,689
May 16, 202540.5940.9340.5940.8640.510.44%192,825
May 15, 202540.4440.6840.2640.6840.330.57%237,206
May 14, 202540.5340.5940.3240.4540.100.10%170,875
May 13, 202540.2340.6140.1240.4140.060.77%166,840
May 12, 202540.4340.5040.0240.1039.761.70%186,104
May 9, 202539.7039.7039.3139.4339.09-0.28%229,672
May 8, 202539.4839.7039.0939.5439.200.66%292,370
May 7, 202539.1339.3438.8339.2838.940.67%201,994
May 6, 202539.1039.2738.8639.0238.69-0.59%233,842
May 5, 202539.2139.5239.1639.2538.91-0.66%170,564
May 2, 202539.2739.6539.2039.5139.171.52%154,390
May 1, 202538.9139.1438.7738.9238.59-2.19%235,968
Apr 30, 202539.3939.9538.9939.7938.20-0.03%107,104
Apr 29, 202539.3439.9039.3439.8038.210.73%183,853
Apr 28, 202539.6239.6539.1339.5137.93-0.05%611,357
Apr 25, 202539.3739.5439.0339.5337.951.05%112,896
Apr 24, 202538.5339.2138.3739.1237.561.82%126,585
Apr 23, 202538.4638.5138.2138.4236.881.61%209,117
Apr 22, 202537.7337.8337.5937.8136.301.20%363,790
Apr 21, 202537.9337.9336.9337.3635.87-2.40%210,671
Apr 17, 202538.3938.5438.0738.2836.750.47%336,108
Apr 16, 202538.5938.7637.7638.1036.58-2.11%176,084
Apr 15, 202539.1839.3438.9138.9237.36-0.38%190,122
Apr 14, 202539.4539.4538.7339.0737.511.06%172,893
Apr 11, 202537.8138.7437.6038.6637.112.11%223,853
Apr 10, 202538.4038.4036.8537.8636.35-2.55%195,604
Apr 9, 202536.7139.5836.7138.8537.304.63%774,171
Apr 8, 202538.5339.0036.5137.1335.64-1.30%229,751
Apr 7, 202536.3038.9835.8137.6236.120.29%504,217
Apr 4, 202538.8939.1037.5037.5136.01-5.71%638,200
Apr 3, 202540.1841.0039.7839.7838.19-4.83%352,961
Apr 2, 202541.1341.9140.9441.8040.130.70%238,139
Apr 1, 202541.2241.5140.9141.5139.85-1.38%177,646
Mar 31, 202541.4942.2241.2042.0939.540.53%148,434
Mar 28, 202542.6242.6341.7641.8739.33-1.74%131,831
Mar 27, 202542.5842.9542.5142.6140.03-0.49%332,464