ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
45.48
+0.31 (0.69%)
At close: Oct 8, 2025, 4:00 PM EDT
45.74
+0.26 (0.57%)
After-hours: Oct 8, 2025, 5:04 PM EDT
ISPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.32 | 45.48 | 45.23 | 45.48 | - | 0.69% | 250,294 |
| Oct 7, 2025 | 45.48 | 45.48 | 45.12 | 45.17 | 45.17 | -0.48% | 221,284 |
| Oct 6, 2025 | 45.41 | 45.44 | 45.22 | 45.39 | 45.39 | 0.49% | 182,448 |
| Oct 3, 2025 | 45.18 | 45.46 | 45.16 | 45.17 | 45.17 | - | 227,982 |
| Oct 2, 2025 | 45.29 | 45.30 | 45.02 | 45.17 | 45.17 | -0.02% | 382,946 |
| Oct 1, 2025 | 44.89 | 45.22 | 44.78 | 45.18 | 45.18 | 0.16% | 115,414 |
| Sep 30, 2025 | 44.99 | 45.14 | 44.81 | 45.11 | 45.01 | 0.49% | 185,621 |
| Sep 29, 2025 | 44.92 | 45.04 | 44.80 | 44.89 | 44.79 | 0.16% | 137,451 |
| Sep 26, 2025 | 44.70 | 44.88 | 44.55 | 44.82 | 44.72 | 0.76% | 116,107 |
| Sep 25, 2025 | 44.42 | 44.61 | 44.31 | 44.48 | 44.38 | -0.54% | 83,629 |
| Sep 24, 2025 | 45.08 | 45.08 | 44.66 | 44.72 | 44.62 | -0.42% | 141,253 |
| Sep 23, 2025 | 45.19 | 45.19 | 44.81 | 44.91 | 44.81 | -0.40% | 108,197 |
| Sep 22, 2025 | 44.85 | 45.17 | 44.78 | 45.09 | 44.99 | 0.22% | 92,293 |
| Sep 19, 2025 | 44.90 | 44.99 | 44.69 | 44.99 | 44.89 | 0.65% | 109,272 |
| Sep 18, 2025 | 44.88 | 44.88 | 44.51 | 44.70 | 44.60 | 0.45% | 127,328 |
| Sep 17, 2025 | 44.60 | 44.64 | 44.20 | 44.50 | 44.40 | -0.07% | 110,069 |
| Sep 16, 2025 | 44.71 | 44.71 | 44.48 | 44.53 | 44.43 | -0.16% | 116,468 |
| Sep 15, 2025 | 44.58 | 44.62 | 44.49 | 44.60 | 44.50 | 0.54% | 106,655 |
| Sep 12, 2025 | 44.40 | 44.54 | 44.32 | 44.36 | 44.26 | 0.07% | 101,546 |
| Sep 11, 2025 | 44.14 | 44.39 | 44.10 | 44.33 | 44.23 | 0.84% | 81,643 |
| Sep 10, 2025 | 44.04 | 44.13 | 43.87 | 43.96 | 43.86 | 0.18% | 111,572 |
| Sep 9, 2025 | 43.82 | 43.91 | 43.65 | 43.88 | 43.78 | 0.30% | 92,480 |
| Sep 8, 2025 | 43.70 | 43.84 | 43.65 | 43.75 | 43.65 | 0.11% | 144,955 |
| Sep 5, 2025 | 43.85 | 43.96 | 43.43 | 43.70 | 43.60 | -0.09% | 89,349 |
| Sep 4, 2025 | 43.59 | 43.84 | 43.42 | 43.74 | 43.64 | 0.55% | 145,946 |
| Sep 3, 2025 | 43.40 | 43.50 | 43.20 | 43.50 | 43.40 | 0.79% | 143,451 |
| Sep 2, 2025 | 43.00 | 43.23 | 42.85 | 43.16 | 43.06 | -1.17% | 207,322 |
| Aug 29, 2025 | 43.76 | 43.83 | 43.57 | 43.67 | 43.41 | -0.68% | 120,409 |
| Aug 28, 2025 | 43.80 | 44.00 | 43.70 | 43.97 | 43.71 | 0.39% | 81,165 |
| Aug 27, 2025 | 43.61 | 43.85 | 43.61 | 43.80 | 43.54 | 0.23% | 116,545 |
| Aug 26, 2025 | 43.52 | 43.80 | 43.48 | 43.70 | 43.44 | 0.39% | 100,505 |
| Aug 25, 2025 | 43.63 | 43.72 | 43.50 | 43.53 | 43.27 | -0.38% | 171,797 |
| Aug 22, 2025 | 43.34 | 43.75 | 43.33 | 43.70 | 43.44 | 1.15% | 116,147 |
| Aug 21, 2025 | 43.27 | 43.53 | 43.09 | 43.20 | 42.94 | -0.37% | 142,792 |
| Aug 20, 2025 | 43.45 | 43.53 | 43.02 | 43.36 | 43.10 | -0.25% | 157,216 |
| Aug 19, 2025 | 43.74 | 43.78 | 43.39 | 43.47 | 43.21 | -0.59% | 129,927 |
| Aug 18, 2025 | 43.74 | 43.77 | 43.64 | 43.73 | 43.47 | - | 144,710 |
| Aug 15, 2025 | 43.85 | 43.88 | 43.67 | 43.73 | 43.47 | -0.23% | 114,401 |
| Aug 14, 2025 | 43.67 | 43.89 | 43.66 | 43.83 | 43.57 | 0.11% | 71,562 |
| Aug 13, 2025 | 43.71 | 43.88 | 43.63 | 43.78 | 43.52 | 0.27% | 154,643 |
| Aug 12, 2025 | 43.32 | 43.68 | 43.29 | 43.66 | 43.40 | 1.16% | 139,328 |
| Aug 11, 2025 | 43.26 | 43.39 | 43.13 | 43.16 | 42.91 | -0.30% | 126,103 |
| Aug 8, 2025 | 43.00 | 43.31 | 43.00 | 43.29 | 43.03 | 0.77% | 213,038 |
| Aug 7, 2025 | 43.16 | 43.24 | 42.72 | 42.96 | 42.71 | -0.05% | 122,625 |
| Aug 6, 2025 | 42.75 | 43.03 | 42.66 | 42.98 | 42.73 | 0.87% | 134,109 |
| Aug 5, 2025 | 42.95 | 42.95 | 42.52 | 42.61 | 42.36 | -0.49% | 233,429 |
| Aug 4, 2025 | 42.63 | 42.95 | 42.63 | 42.82 | 42.57 | 0.94% | 184,426 |
| Aug 1, 2025 | 42.70 | 42.70 | 42.30 | 42.42 | 42.17 | -1.81% | 161,305 |
| Jul 31, 2025 | 43.79 | 43.79 | 43.12 | 43.20 | 42.90 | -0.40% | 130,300 |
| Jul 30, 2025 | 43.46 | 43.57 | 43.18 | 43.37 | 43.07 | -0.11% | 191,009 |