ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
44.79
-0.33 (-0.73%)
At close: Mar 6, 2026, 4:00 PM EST
44.61
-0.19 (-0.41%)
After-hours: Mar 6, 2026, 8:00 PM EST
ISPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.74 | 44.84 | 44.46 | 44.79 | 44.79 | -0.73% | 101,364 |
| Mar 5, 2026 | 45.23 | 45.52 | 44.74 | 45.12 | 45.12 | -1.03% | 140,015 |
| Mar 4, 2026 | 45.22 | 45.59 | 45.02 | 45.59 | 45.59 | 1.13% | 231,685 |
| Mar 3, 2026 | 44.78 | 45.65 | 44.36 | 45.08 | 45.08 | -0.86% | 108,152 |
| Mar 2, 2026 | 44.86 | 45.62 | 44.86 | 45.47 | 45.47 | -0.37% | 103,344 |
| Feb 27, 2026 | 45.58 | 45.72 | 45.38 | 45.64 | 45.43 | -0.52% | 90,323 |
| Feb 26, 2026 | 46.17 | 46.17 | 45.54 | 45.88 | 45.67 | -0.54% | 210,758 |
| Feb 25, 2026 | 45.90 | 46.13 | 45.90 | 46.13 | 45.92 | 0.85% | 150,805 |
| Feb 24, 2026 | 45.43 | 45.77 | 45.25 | 45.74 | 45.53 | 0.70% | 85,401 |
| Feb 23, 2026 | 45.91 | 45.91 | 45.26 | 45.42 | 45.21 | -1.07% | 130,722 |
| Feb 20, 2026 | 45.45 | 45.95 | 45.38 | 45.91 | 45.70 | 0.42% | 86,661 |
| Feb 19, 2026 | 45.57 | 45.72 | 45.34 | 45.72 | 45.51 | 0.13% | 118,624 |
| Feb 18, 2026 | 45.52 | 45.86 | 45.46 | 45.66 | 45.45 | 0.71% | 98,253 |
| Feb 17, 2026 | 45.18 | 45.54 | 44.95 | 45.34 | 45.13 | -0.40% | 138,057 |
| Feb 13, 2026 | 45.41 | 45.62 | 45.12 | 45.52 | 45.31 | 0.42% | 160,563 |
| Feb 12, 2026 | 46.26 | 46.26 | 45.25 | 45.33 | 45.12 | -1.63% | 191,147 |
| Feb 11, 2026 | 46.40 | 46.40 | 45.85 | 46.08 | 45.87 | - | 110,410 |
| Feb 10, 2026 | 46.31 | 46.33 | 46.02 | 46.08 | 45.87 | -0.13% | 105,314 |
| Feb 9, 2026 | 45.91 | 46.28 | 45.79 | 46.14 | 45.93 | 0.30% | 134,389 |
| Feb 6, 2026 | 45.61 | 46.00 | 45.55 | 46.00 | 45.79 | 1.43% | 96,068 |
| Feb 5, 2026 | 45.58 | 46.11 | 45.18 | 45.35 | 45.14 | -0.99% | 173,802 |
| Feb 4, 2026 | 46.16 | 46.16 | 45.51 | 45.81 | 45.59 | -0.36% | 118,265 |
| Feb 3, 2026 | 46.50 | 46.50 | 45.58 | 45.97 | 45.76 | -0.88% | 152,198 |
| Feb 2, 2026 | 46.00 | 46.46 | 46.00 | 46.38 | 46.17 | - | 117,346 |
| Jan 30, 2026 | 46.50 | 46.50 | 46.07 | 46.38 | 45.94 | -0.60% | 96,079 |
| Jan 29, 2026 | 46.69 | 46.69 | 45.85 | 46.66 | 46.21 | 0.19% | 93,721 |
| Jan 28, 2026 | 46.69 | 46.70 | 46.47 | 46.57 | 46.13 | 0.11% | 107,628 |
| Jan 27, 2026 | 46.43 | 46.64 | 46.43 | 46.52 | 46.08 | 0.37% | 151,461 |
| Jan 26, 2026 | 46.16 | 46.46 | 46.16 | 46.35 | 45.91 | 0.41% | 106,080 |
| Jan 23, 2026 | 46.16 | 46.25 | 46.02 | 46.16 | 45.72 | 0.07% | 155,321 |
| Jan 22, 2026 | 46.10 | 46.19 | 45.96 | 46.13 | 45.69 | 0.59% | 163,870 |
| Jan 21, 2026 | 45.36 | 45.90 | 45.36 | 45.86 | 45.42 | 1.06% | 138,873 |
| Jan 20, 2026 | 45.65 | 45.81 | 45.26 | 45.38 | 44.95 | -1.97% | 201,917 |
| Jan 16, 2026 | 46.49 | 46.49 | 46.19 | 46.29 | 45.85 | - | 147,409 |
| Jan 15, 2026 | 46.48 | 46.48 | 46.25 | 46.29 | 45.85 | 0.17% | 144,226 |
| Jan 14, 2026 | 46.24 | 46.26 | 45.90 | 46.21 | 45.77 | -0.43% | 113,449 |
| Jan 13, 2026 | 46.59 | 46.59 | 46.24 | 46.41 | 45.97 | -0.06% | 103,478 |
| Jan 12, 2026 | 46.23 | 46.56 | 46.23 | 46.44 | 46.00 | -0.02% | 123,810 |
| Jan 9, 2026 | 46.12 | 46.50 | 46.12 | 46.45 | 46.01 | 0.67% | 133,347 |
| Jan 8, 2026 | 45.96 | 46.18 | 45.96 | 46.14 | 45.70 | -0.11% | 115,635 |
| Jan 7, 2026 | 46.37 | 46.40 | 46.11 | 46.19 | 45.75 | 0.20% | 222,414 |
| Jan 6, 2026 | 45.90 | 46.33 | 45.90 | 46.10 | 45.66 | 0.20% | 179,806 |
| Jan 5, 2026 | 45.95 | 46.01 | 45.80 | 46.01 | 45.57 | 0.66% | 211,087 |
| Jan 2, 2026 | 45.89 | 45.94 | 45.47 | 45.71 | 45.27 | 0.18% | 86,510 |
| Dec 31, 2025 | 46.15 | 46.15 | 45.62 | 45.63 | 45.19 | -0.65% | 82,994 |
| Dec 30, 2025 | 46.00 | 46.18 | 45.90 | 45.93 | 45.49 | -0.22% | 111,335 |
| Dec 29, 2025 | 46.05 | 46.06 | 45.90 | 46.03 | 45.59 | -0.45% | 97,941 |
| Dec 26, 2025 | 46.32 | 46.32 | 46.09 | 46.24 | 45.80 | 0.13% | 81,270 |
| Dec 24, 2025 | 46.07 | 46.21 | 45.97 | 46.18 | 45.74 | 0.04% | 38,601 |
| Dec 23, 2025 | 45.88 | 46.16 | 45.78 | 46.16 | 45.60 | 0.41% | 126,983 |