ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
45.63
-0.30 (-0.65%)
At close: Dec 31, 2025, 4:00 PM EST
45.62
-0.01 (-0.02%)
After-hours: Dec 31, 2025, 8:00 PM EST
ISPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 46.15 | 46.15 | 45.62 | 45.63 | 45.63 | -0.65% | 82,889 |
| Dec 30, 2025 | 46.00 | 46.18 | 45.90 | 45.93 | 45.93 | -0.22% | 111,335 |
| Dec 29, 2025 | 46.05 | 46.06 | 45.90 | 46.03 | 46.03 | -0.45% | 97,941 |
| Dec 26, 2025 | 46.32 | 46.32 | 46.09 | 46.24 | 46.24 | 0.13% | 81,270 |
| Dec 24, 2025 | 46.07 | 46.21 | 45.97 | 46.18 | 46.18 | 0.04% | 38,601 |
| Dec 23, 2025 | 45.88 | 46.16 | 45.78 | 46.16 | 46.04 | 0.41% | 126,983 |
| Dec 22, 2025 | 45.93 | 45.97 | 45.77 | 45.97 | 45.85 | 0.57% | 108,327 |
| Dec 19, 2025 | 45.45 | 45.71 | 45.44 | 45.71 | 45.59 | 1.15% | 123,174 |
| Dec 18, 2025 | 45.22 | 45.42 | 45.11 | 45.19 | 45.07 | 0.65% | 69,541 |
| Dec 17, 2025 | 45.51 | 45.51 | 44.84 | 44.90 | 44.78 | -1.04% | 150,209 |
| Dec 16, 2025 | 45.29 | 45.48 | 45.13 | 45.37 | 45.25 | -0.29% | 136,076 |
| Dec 15, 2025 | 45.79 | 45.85 | 45.40 | 45.50 | 45.38 | -0.15% | 122,974 |
| Dec 12, 2025 | 46.03 | 46.03 | 45.41 | 45.57 | 45.45 | -1.06% | 104,966 |
| Dec 11, 2025 | 45.82 | 46.08 | 45.56 | 46.06 | 45.94 | 0.33% | 97,953 |
| Dec 10, 2025 | 45.60 | 46.00 | 45.50 | 45.91 | 45.79 | 0.24% | 111,265 |
| Dec 9, 2025 | 45.70 | 45.86 | 45.60 | 45.80 | 45.68 | 0.17% | 88,123 |
| Dec 8, 2025 | 45.93 | 45.93 | 45.53 | 45.72 | 45.60 | -0.20% | 103,049 |
| Dec 5, 2025 | 45.79 | 45.96 | 45.73 | 45.81 | 45.69 | -0.11% | 134,370 |
| Dec 4, 2025 | 45.84 | 45.86 | 45.52 | 45.86 | 45.74 | 0.39% | 595,048 |
| Dec 3, 2025 | 45.50 | 45.75 | 45.40 | 45.68 | 45.56 | -0.02% | 111,534 |
| Dec 2, 2025 | 45.61 | 45.76 | 45.35 | 45.69 | 45.57 | 0.53% | 116,272 |
| Dec 1, 2025 | 45.23 | 45.63 | 45.23 | 45.45 | 45.33 | -0.92% | 112,216 |
| Nov 28, 2025 | 45.74 | 45.87 | 45.64 | 45.87 | 45.55 | 0.57% | 57,179 |
| Nov 26, 2025 | 45.43 | 45.80 | 45.41 | 45.61 | 45.29 | 0.69% | 126,143 |
| Nov 25, 2025 | 44.88 | 45.35 | 44.61 | 45.30 | 44.98 | 1.05% | 73,244 |
| Nov 24, 2025 | 44.47 | 44.93 | 44.42 | 44.83 | 44.52 | 1.45% | 84,319 |
| Nov 21, 2025 | 43.91 | 44.48 | 43.61 | 44.19 | 43.88 | 0.94% | 109,888 |
| Nov 20, 2025 | 45.06 | 45.07 | 43.64 | 43.78 | 43.47 | -1.37% | 164,985 |
| Nov 19, 2025 | 44.29 | 44.71 | 44.12 | 44.39 | 44.08 | 0.29% | 167,863 |
| Nov 18, 2025 | 44.36 | 44.54 | 43.95 | 44.26 | 43.95 | -0.78% | 130,227 |
| Nov 17, 2025 | 44.94 | 45.10 | 44.35 | 44.61 | 44.30 | -1.28% | 187,489 |
| Nov 14, 2025 | 44.66 | 45.24 | 44.46 | 45.19 | 44.87 | 0.02% | 143,301 |
| Nov 13, 2025 | 45.71 | 45.71 | 44.90 | 45.18 | 44.86 | -1.27% | 124,880 |
| Nov 12, 2025 | 45.80 | 45.85 | 45.61 | 45.76 | 45.44 | 0.04% | 104,802 |
| Nov 11, 2025 | 45.41 | 45.76 | 45.41 | 45.74 | 45.42 | 0.31% | 221,157 |
| Nov 10, 2025 | 45.50 | 45.63 | 45.50 | 45.60 | 45.28 | 0.64% | 182,870 |
| Nov 7, 2025 | 45.18 | 45.31 | 44.64 | 45.31 | 44.99 | 0.09% | 148,446 |
| Nov 6, 2025 | 45.74 | 45.75 | 45.16 | 45.27 | 44.95 | -1.16% | 162,218 |
| Nov 5, 2025 | 45.66 | 45.98 | 45.52 | 45.80 | 45.48 | 0.44% | 223,879 |
| Nov 4, 2025 | 45.69 | 45.91 | 45.42 | 45.60 | 45.28 | -1.26% | 191,231 |
| Nov 3, 2025 | 46.36 | 46.36 | 45.93 | 46.18 | 45.86 | 0.04% | 151,549 |
| Oct 31, 2025 | 46.40 | 46.40 | 45.93 | 46.16 | 45.76 | 0.33% | 149,403 |
| Oct 30, 2025 | 46.48 | 46.48 | 45.98 | 46.01 | 45.61 | -1.03% | 126,092 |
| Oct 29, 2025 | 46.63 | 46.73 | 46.12 | 46.49 | 46.09 | 0.22% | 220,321 |
| Oct 28, 2025 | 46.39 | 46.62 | 46.29 | 46.39 | 45.99 | 0.22% | 127,773 |
| Oct 27, 2025 | 46.06 | 46.35 | 46.06 | 46.29 | 45.89 | 1.20% | 223,005 |
| Oct 24, 2025 | 45.75 | 45.85 | 45.66 | 45.74 | 45.35 | 0.73% | 108,011 |
| Oct 23, 2025 | 45.18 | 45.46 | 45.14 | 45.41 | 45.02 | 0.58% | 131,603 |
| Oct 22, 2025 | 45.52 | 45.52 | 44.85 | 45.15 | 44.76 | -0.68% | 182,664 |
| Oct 21, 2025 | 45.51 | 45.51 | 45.30 | 45.46 | 45.07 | 0.24% | 205,858 |