ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
42.61
-0.21 (-0.49%)
Aug 5, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 17, 2025 | 41.08 | 41.12 | 40.79 | 40.81 | 40.61 | -0.97% | 141,263 |
Jun 16, 2025 | 40.94 | 41.29 | 40.94 | 41.21 | 41.01 | 1.09% | 114,574 |
Jun 13, 2025 | 40.96 | 41.13 | 40.70 | 40.77 | 40.56 | -1.15% | 193,297 |
Jun 12, 2025 | 40.97 | 41.25 | 40.97 | 41.24 | 41.04 | 0.34% | 164,536 |
Jun 11, 2025 | 41.31 | 41.34 | 40.95 | 41.10 | 40.90 | -0.05% | 145,867 |
Jun 10, 2025 | 40.91 | 41.20 | 40.91 | 41.12 | 40.92 | 0.51% | 256,578 |
Jun 9, 2025 | 40.85 | 41.05 | 40.85 | 40.91 | 40.71 | - | 177,599 |
Jun 6, 2025 | 40.73 | 40.99 | 40.73 | 40.91 | 40.71 | 1.04% | 310,626 |
Jun 5, 2025 | 40.80 | 40.90 | 40.34 | 40.49 | 40.29 | -0.52% | 125,370 |
Jun 4, 2025 | 40.81 | 40.81 | 40.65 | 40.70 | 40.50 | 0.02% | 191,745 |
Jun 3, 2025 | 40.49 | 40.77 | 40.38 | 40.69 | 40.49 | 0.62% | 140,507 |
Jun 2, 2025 | 40.17 | 40.44 | 39.94 | 40.44 | 40.24 | -0.34% | 162,515 |
May 30, 2025 | 40.41 | 40.64 | 40.15 | 40.58 | 40.03 | 0.20% | 214,067 |
May 29, 2025 | 40.63 | 40.68 | 40.34 | 40.50 | 39.95 | 0.27% | 127,515 |
May 28, 2025 | 40.70 | 40.73 | 40.34 | 40.39 | 39.85 | -0.44% | 164,954 |
May 27, 2025 | 40.28 | 40.61 | 40.24 | 40.57 | 40.02 | 1.65% | 265,412 |
May 23, 2025 | 39.79 | 40.08 | 39.60 | 39.91 | 39.37 | -0.62% | 165,770 |