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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202542.9542.9542.5242.6142.61-0.49%233,429
Aug 4, 202542.6342.9542.6342.8242.820.94%184,426
Aug 1, 202542.7042.7042.3042.4242.42-1.81%161,305
Jul 31, 202543.7943.7943.1243.2043.15-0.40%130,300
Jul 30, 202543.4643.5743.1843.3743.33-0.11%191,009
Jul 29, 202543.5843.6343.3643.4243.37-0.16%148,726
Jul 28, 202543.5343.6043.4443.4943.44-0.14%191,826
Jul 25, 202543.4443.5743.3343.5543.500.48%83,798
Jul 24, 202543.3843.4743.3143.3443.29-0.05%134,140
Jul 23, 202543.2643.3643.0043.3643.310.86%122,580
Jul 22, 202543.0243.0242.7942.9942.940.02%339,532
Jul 21, 202542.9943.1642.9442.9842.930.16%159,470
Jul 18, 202543.0443.0442.8042.9142.86-0.05%203,369
Jul 17, 202542.6942.9542.6642.9342.880.75%141,035
Jul 16, 202542.5242.8042.3442.6142.570.19%122,826
Jul 15, 202542.8442.8842.5342.5342.49-0.40%172,119
Jul 14, 202542.6142.8142.5042.7042.650.14%120,888
Jul 11, 202542.4942.7142.4842.6442.60-0.30%113,191
Jul 10, 202542.6542.8642.5442.7742.720.30%108,288
Jul 9, 202542.5542.6842.4042.6442.600.57%240,489
Jul 8, 202542.4842.4942.3342.4042.36-0.07%148,764
Jul 7, 202542.6342.6742.2142.4342.39-0.75%130,149
Jul 3, 202542.5642.7542.5042.7542.700.83%134,872
Jul 2, 202542.1642.4142.0942.4042.360.57%151,584
Jul 1, 202542.1542.3342.0642.1642.12-0.64%157,022
Jun 30, 202542.2542.5042.2142.4342.220.76%264,012
Jun 27, 202541.9442.2541.8942.1141.900.31%308,878
Jun 26, 202541.7241.9841.7241.9841.770.77%166,894
Jun 25, 202541.7741.7841.5341.6641.450.05%788,275
Jun 24, 202541.4741.6541.3541.6441.431.14%177,459
Jun 23, 202540.8741.1840.6141.1740.971.08%144,652
Jun 20, 202541.0241.1040.6340.7340.53-0.29%182,473
Jun 18, 202540.9541.0940.7940.8540.650.10%152,803
Jun 17, 202541.0841.1240.7940.8140.61-0.97%141,263
Jun 16, 202540.9441.2940.9441.2141.011.09%114,574
Jun 13, 202540.9641.1340.7040.7740.56-1.15%193,297
Jun 12, 202540.9741.2540.9741.2441.040.34%164,536
Jun 11, 202541.3141.3440.9541.1040.90-0.05%145,867
Jun 10, 202540.9141.2040.9141.1240.920.51%256,578
Jun 9, 202540.8541.0540.8540.9140.71-177,599
Jun 6, 202540.7340.9940.7340.9140.711.04%310,626
Jun 5, 202540.8040.9040.3440.4940.29-0.52%125,370
Jun 4, 202540.8140.8140.6540.7040.500.02%191,745
Jun 3, 202540.4940.7740.3840.6940.490.62%140,507
Jun 2, 202540.1740.4439.9440.4440.24-0.34%162,515
May 30, 202540.4140.6440.1540.5840.030.20%214,067
May 29, 202540.6340.6840.3440.5039.950.27%127,515
May 28, 202540.7040.7340.3440.3939.85-0.44%164,954
May 27, 202540.2840.6140.2440.5740.021.65%265,412
May 23, 202539.7940.0839.6039.9139.37-0.62%165,770