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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 40.73 | 40.99 | 40.73 | 40.91 | - | 1.04% | 310,197 |
| Jun 5, 2025 | 40.80 | 40.90 | 40.34 | 40.49 | 40.49 | -0.52% | 125,370 |
| Jun 4, 2025 | 40.81 | 40.81 | 40.65 | 40.70 | 40.70 | 0.02% | 191,745 |
| Jun 3, 2025 | 40.49 | 40.77 | 40.38 | 40.69 | 40.69 | 0.62% | 140,507 |
| Jun 2, 2025 | 40.17 | 40.44 | 39.94 | 40.44 | 40.44 | -0.34% | 162,515 |
| May 30, 2025 | 40.41 | 40.64 | 40.15 | 40.58 | 40.23 | 0.20% | 214,067 |
| May 29, 2025 | 40.63 | 40.68 | 40.34 | 40.50 | 40.15 | 0.27% | 127,515 |
| May 28, 2025 | 40.70 | 40.73 | 40.34 | 40.39 | 40.04 | -0.44% | 164,954 |
| May 27, 2025 | 40.28 | 40.61 | 40.24 | 40.57 | 40.22 | 1.65% | 265,412 |
| May 23, 2025 | 39.79 | 40.08 | 39.60 | 39.91 | 39.57 | -0.62% | 165,770 |
| May 22, 2025 | 40.20 | 40.78 | 40.05 | 40.16 | 39.82 | -0.02% | 144,865 |
| May 21, 2025 | 40.60 | 40.92 | 40.12 | 40.17 | 39.83 | -1.54% | 177,683 |
| May 20, 2025 | 40.81 | 40.93 | 40.66 | 40.80 | 40.45 | -0.37% | 228,356 |
| May 19, 2025 | 40.53 | 41.00 | 40.49 | 40.95 | 40.60 | 0.22% | 112,689 |
| May 16, 2025 | 40.59 | 40.93 | 40.59 | 40.86 | 40.51 | 0.44% | 192,825 |
| May 15, 2025 | 40.44 | 40.68 | 40.26 | 40.68 | 40.33 | 0.57% | 237,206 |
| May 14, 2025 | 40.53 | 40.59 | 40.32 | 40.45 | 40.10 | 0.10% | 170,875 |
| May 13, 2025 | 40.23 | 40.61 | 40.12 | 40.41 | 40.06 | 0.77% | 166,840 |
| May 12, 2025 | 40.43 | 40.50 | 40.02 | 40.10 | 39.76 | 1.70% | 186,104 |
| May 9, 2025 | 39.70 | 39.70 | 39.31 | 39.43 | 39.09 | -0.28% | 229,672 |
| May 8, 2025 | 39.48 | 39.70 | 39.09 | 39.54 | 39.20 | 0.66% | 292,370 |
| May 7, 2025 | 39.13 | 39.34 | 38.83 | 39.28 | 38.94 | 0.67% | 201,994 |
| May 6, 2025 | 39.10 | 39.27 | 38.86 | 39.02 | 38.69 | -0.59% | 233,842 |
| May 5, 2025 | 39.21 | 39.52 | 39.16 | 39.25 | 38.91 | -0.66% | 170,564 |
| May 2, 2025 | 39.27 | 39.65 | 39.20 | 39.51 | 39.17 | 1.52% | 154,390 |
| May 1, 2025 | 38.91 | 39.14 | 38.77 | 38.92 | 38.59 | -2.19% | 235,968 |
| Apr 30, 2025 | 39.39 | 39.95 | 38.99 | 39.79 | 38.20 | -0.03% | 107,104 |
| Apr 29, 2025 | 39.34 | 39.90 | 39.34 | 39.80 | 38.21 | 0.73% | 183,853 |
| Apr 28, 2025 | 39.62 | 39.65 | 39.13 | 39.51 | 37.93 | -0.05% | 611,357 |
| Apr 25, 2025 | 39.37 | 39.54 | 39.03 | 39.53 | 37.95 | 1.05% | 112,896 |
| Apr 24, 2025 | 38.53 | 39.21 | 38.37 | 39.12 | 37.56 | 1.82% | 126,585 |
| Apr 23, 2025 | 38.46 | 38.51 | 38.21 | 38.42 | 36.88 | 1.61% | 209,117 |
| Apr 22, 2025 | 37.73 | 37.83 | 37.59 | 37.81 | 36.30 | 1.20% | 363,790 |
| Apr 21, 2025 | 37.93 | 37.93 | 36.93 | 37.36 | 35.87 | -2.40% | 210,671 |
| Apr 17, 2025 | 38.39 | 38.54 | 38.07 | 38.28 | 36.75 | 0.47% | 336,108 |
| Apr 16, 2025 | 38.59 | 38.76 | 37.76 | 38.10 | 36.58 | -2.11% | 176,084 |
| Apr 15, 2025 | 39.18 | 39.34 | 38.91 | 38.92 | 37.36 | -0.38% | 190,122 |
| Apr 14, 2025 | 39.45 | 39.45 | 38.73 | 39.07 | 37.51 | 1.06% | 172,893 |
| Apr 11, 2025 | 37.81 | 38.74 | 37.60 | 38.66 | 37.11 | 2.11% | 223,853 |
| Apr 10, 2025 | 38.40 | 38.40 | 36.85 | 37.86 | 36.35 | -2.55% | 195,604 |
| Apr 9, 2025 | 36.71 | 39.58 | 36.71 | 38.85 | 37.30 | 4.63% | 774,171 |
| Apr 8, 2025 | 38.53 | 39.00 | 36.51 | 37.13 | 35.64 | -1.30% | 229,751 |
| Apr 7, 2025 | 36.30 | 38.98 | 35.81 | 37.62 | 36.12 | 0.29% | 504,217 |
| Apr 4, 2025 | 38.89 | 39.10 | 37.50 | 37.51 | 36.01 | -5.71% | 638,200 |
| Apr 3, 2025 | 40.18 | 41.00 | 39.78 | 39.78 | 38.19 | -4.83% | 352,961 |
| Apr 2, 2025 | 41.13 | 41.91 | 40.94 | 41.80 | 40.13 | 0.70% | 238,139 |
| Apr 1, 2025 | 41.22 | 41.51 | 40.91 | 41.51 | 39.85 | -1.38% | 177,646 |
| Mar 31, 2025 | 41.49 | 42.22 | 41.20 | 42.09 | 39.54 | 0.53% | 148,434 |
| Mar 28, 2025 | 42.62 | 42.63 | 41.76 | 41.87 | 39.33 | -1.74% | 131,831 |
| Mar 27, 2025 | 42.58 | 42.95 | 42.51 | 42.61 | 40.03 | -0.49% | 332,464 |