ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
47.78
+0.72 (1.53%)
At close: Nov 4, 2026, 4:00 PM EST
47.73
-0.05 (-0.10%)
After-hours: Nov 4, 2026, 8:00 PM EST
ISPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 47.59 | 47.80 | 47.54 | 47.78 | 47.78 | 1.53% | 167,932 |
| Nov 3, 2026 | 47.00 | 47.17 | 46.92 | 47.06 | 47.06 | 0.48% | 40,674 |
| Nov 2, 2026 | 47.21 | 47.44 | 46.84 | 46.84 | 46.84 | -0.42% | 41,080 |
| Oct 30, 2026 | 47.64 | 47.67 | 46.94 | 47.27 | 47.03 | -1.75% | 56,368 |
| Oct 29, 2026 | 48.00 | 48.17 | 47.94 | 48.11 | 47.87 | -0.29% | 45,071 |
| Oct 28, 2026 | 48.29 | 48.34 | 48.10 | 48.25 | 48.01 | 0.35% | 39,291 |
| Oct 27, 2026 | 48.04 | 48.20 | 47.86 | 48.08 | 47.84 | 0.54% | 45,725 |
| Oct 26, 2026 | 47.59 | 47.96 | 47.59 | 47.82 | 47.58 | 0.65% | 46,008 |
| Oct 23, 2026 | 47.51 | 47.71 | 47.42 | 47.51 | 47.27 | -0.40% | 52,909 |
| Oct 22, 2026 | 47.97 | 47.97 | 47.56 | 47.70 | 47.46 | -1.22% | 101,817 |
| Oct 21, 2026 | 48.13 | 48.39 | 48.05 | 48.29 | 48.05 | 0.50% | 58,492 |
| Oct 20, 2026 | 47.78 | 48.26 | 47.77 | 48.05 | 47.81 | 0.38% | 50,831 |
| Oct 19, 2026 | 47.88 | 48.10 | 47.87 | 47.87 | 47.63 | 0.50% | 28,199 |
| Oct 16, 2026 | 48.16 | 48.31 | 47.53 | 47.63 | 47.39 | -1.26% | 51,294 |
| Oct 15, 2026 | 47.72 | 48.27 | 47.72 | 48.24 | 48.00 | 0.37% | 30,803 |
| Oct 14, 2026 | 48.30 | 48.42 | 47.85 | 48.06 | 47.82 | -1.02% | 40,259 |
| Oct 13, 2026 | 48.60 | 48.62 | 48.42 | 48.55 | 48.31 | -0.06% | 64,940 |
| Oct 12, 2026 | 48.68 | 48.68 | 48.50 | 48.58 | 48.34 | -0.04% | 46,729 |
| Oct 9, 2026 | 48.37 | 48.65 | 48.37 | 48.60 | 48.36 | 1.13% | 50,465 |
| Oct 8, 2026 | 48.26 | 48.45 | 48.06 | 48.06 | 47.82 | -0.44% | 40,118 |
| Oct 7, 2026 | 48.51 | 48.67 | 48.27 | 48.27 | 48.03 | -0.82% | 70,807 |
| Oct 6, 2026 | 48.50 | 48.76 | 48.50 | 48.67 | 48.43 | 0.72% | 67,405 |
| Oct 5, 2026 | 47.86 | 48.42 | 47.86 | 48.32 | 48.08 | 0.69% | 65,594 |
| Oct 2, 2026 | 48.10 | 48.10 | 47.81 | 47.99 | 47.75 | 0.78% | 97,548 |
| Oct 1, 2026 | 47.66 | 47.69 | 47.31 | 47.62 | 47.38 | 0.15% | 180,715 |
| Sep 30, 2026 | 48.00 | 48.25 | 47.80 | 47.80 | 47.31 | -0.15% | 36,749 |
| Sep 29, 2026 | 48.03 | 48.03 | 47.80 | 47.87 | 47.38 | -0.26% | 75,077 |
| Sep 28, 2026 | 48.08 | 48.20 | 47.89 | 48.00 | 47.50 | -0.73% | 69,434 |
| Sep 25, 2026 | 48.11 | 48.39 | 48.08 | 48.35 | 47.85 | 0.54% | 57,047 |
| Sep 24, 2026 | 47.80 | 48.16 | 47.80 | 48.09 | 47.60 | 0.02% | 97,637 |
| Sep 23, 2026 | 48.35 | 48.40 | 48.06 | 48.08 | 47.59 | -0.78% | 59,292 |
| Sep 22, 2026 | 48.55 | 48.57 | 48.42 | 48.46 | 47.96 | 0.06% | 63,968 |
| Sep 21, 2026 | 48.29 | 48.49 | 48.29 | 48.43 | 47.93 | 0.72% | 73,507 |
| Sep 18, 2026 | 47.96 | 48.12 | 47.65 | 48.09 | 47.59 | 0.02% | 51,382 |
| Sep 17, 2026 | 48.15 | 48.15 | 47.85 | 48.08 | 47.58 | 1.32% | 42,321 |
| Sep 16, 2026 | 47.74 | 47.92 | 47.26 | 47.45 | 46.96 | -0.53% | 43,393 |
| Sep 15, 2026 | 47.96 | 47.96 | 47.64 | 47.71 | 47.21 | -0.34% | 60,703 |
| Sep 14, 2026 | 47.74 | 48.06 | 47.72 | 47.87 | 47.38 | -0.42% | 1,116,396 |
| Sep 11, 2026 | 48.08 | 48.22 | 48.03 | 48.07 | 47.58 | 0.80% | 64,589 |
| Sep 10, 2026 | 47.85 | 47.85 | 47.61 | 47.69 | 47.20 | -0.58% | 54,037 |
| Sep 9, 2026 | 48.22 | 48.22 | 47.91 | 47.97 | 47.48 | -0.58% | 46,986 |
| Sep 8, 2026 | 48.78 | 48.78 | 47.78 | 48.25 | 47.75 | -0.41% | 45,551 |
| Sep 4, 2026 | 48.73 | 48.73 | 48.40 | 48.45 | 47.95 | -0.41% | 52,987 |
| Sep 3, 2026 | 48.52 | 48.70 | 48.33 | 48.65 | 48.15 | 1.00% | 56,951 |
| Sep 2, 2026 | 47.93 | 48.24 | 47.93 | 48.17 | 47.68 | 0.53% | 39,981 |
| Sep 1, 2026 | 48.11 | 48.15 | 47.81 | 47.92 | 47.42 | -0.90% | 50,185 |
| Aug 31, 2026 | 48.50 | 48.58 | 48.38 | 48.58 | 47.85 | -0.06% | 44,023 |
| Aug 28, 2026 | 48.92 | 49.02 | 48.56 | 48.61 | 47.88 | -0.25% | 47,359 |
| Aug 27, 2026 | 48.83 | 48.87 | 48.57 | 48.73 | 48.00 | 0.70% | 51,846 |
| Aug 26, 2026 | 48.22 | 48.53 | 48.22 | 48.39 | 47.66 | 0.02% | 48,032 |