ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
46.16
+0.15 (0.33%)
At close: Oct 31, 2025, 4:00 PM EDT
45.11
-1.05 (-2.27%)
After-hours: Oct 31, 2025, 5:22 PM EDT
ISPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.40 | 46.40 | 45.92 | 46.16 | - | 0.33% | 149,302 |
| Oct 30, 2025 | 46.48 | 46.48 | 45.98 | 46.01 | 46.01 | -1.03% | 126,092 |
| Oct 29, 2025 | 46.63 | 46.73 | 46.12 | 46.49 | 46.49 | 0.22% | 220,321 |
| Oct 28, 2025 | 46.39 | 46.62 | 46.29 | 46.39 | 46.39 | 0.22% | 127,773 |
| Oct 27, 2025 | 46.06 | 46.35 | 46.06 | 46.29 | 46.29 | 1.20% | 223,005 |
| Oct 24, 2025 | 45.75 | 45.85 | 45.66 | 45.74 | 45.74 | 0.73% | 108,011 |
| Oct 23, 2025 | 45.18 | 45.46 | 45.14 | 45.41 | 45.41 | 0.58% | 131,603 |
| Oct 22, 2025 | 45.52 | 45.52 | 44.85 | 45.15 | 45.15 | -0.68% | 182,664 |
| Oct 21, 2025 | 45.51 | 45.51 | 45.30 | 45.46 | 45.46 | 0.24% | 205,858 |
| Oct 20, 2025 | 44.99 | 45.45 | 44.99 | 45.35 | 45.35 | 0.96% | 158,168 |
| Oct 17, 2025 | 44.61 | 45.01 | 44.50 | 44.92 | 44.92 | 0.72% | 228,471 |
| Oct 16, 2025 | 44.96 | 45.18 | 44.41 | 44.60 | 44.60 | -0.78% | 219,064 |
| Oct 15, 2025 | 45.13 | 45.25 | 44.61 | 44.95 | 44.95 | 0.47% | 112,559 |
| Oct 14, 2025 | 44.50 | 44.99 | 44.18 | 44.74 | 44.74 | -0.04% | 168,476 |
| Oct 13, 2025 | 44.59 | 44.88 | 44.56 | 44.76 | 44.76 | 1.38% | 132,552 |
| Oct 10, 2025 | 45.43 | 45.53 | 44.12 | 44.15 | 44.15 | -2.56% | 130,734 |
| Oct 9, 2025 | 45.50 | 45.53 | 45.19 | 45.31 | 45.31 | -0.37% | 120,291 |
| Oct 8, 2025 | 45.32 | 45.48 | 45.23 | 45.48 | 45.48 | 0.69% | 250,443 |
| 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 |