ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
49.12
-0.05 (-0.10%)
At close: Aug 14, 2026, 4:00 PM EDT
49.13
+0.01 (0.02%)
After-hours: Aug 14, 2026, 8:00 PM EDT
ISPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 49.24 | 49.25 | 49.03 | 49.12 | 49.12 | -0.09% | 33,679 |
| Aug 13, 2026 | 49.00 | 49.23 | 49.00 | 49.17 | 49.17 | 0.75% | 40,376 |
| Aug 12, 2026 | 48.88 | 48.93 | 48.75 | 48.80 | 48.80 | 0.23% | 75,266 |
| Aug 11, 2026 | 49.00 | 49.00 | 48.64 | 48.69 | 48.69 | -0.37% | 65,882 |
| Aug 10, 2026 | 48.74 | 48.97 | 48.74 | 48.87 | 48.87 | - | 57,882 |
| Aug 7, 2026 | 48.81 | 48.92 | 48.66 | 48.87 | 48.87 | 0.56% | 64,938 |
| Aug 6, 2026 | 48.51 | 48.77 | 48.50 | 48.60 | 48.60 | -0.27% | 113,794 |
| Aug 5, 2026 | 48.85 | 49.00 | 48.00 | 48.73 | 48.73 | 0.06% | 97,721 |
| Aug 4, 2026 | 48.18 | 48.72 | 48.18 | 48.70 | 48.70 | 1.14% | 88,633 |
| Aug 3, 2026 | 47.78 | 48.16 | 47.78 | 48.15 | 48.15 | 0.91% | 61,866 |
| Jul 31, 2026 | 47.76 | 48.02 | 47.39 | 47.96 | 47.72 | 0.74% | 52,522 |
| Jul 30, 2026 | 47.16 | 47.62 | 47.16 | 47.61 | 47.37 | 1.84% | 55,976 |
| Jul 29, 2026 | 47.66 | 47.66 | 46.75 | 46.75 | 46.51 | -1.56% | 55,622 |
| Jul 28, 2026 | 47.53 | 47.70 | 47.25 | 47.49 | 47.25 | 0.25% | 71,587 |
| Jul 27, 2026 | 47.66 | 47.81 | 47.18 | 47.37 | 47.13 | -0.04% | 56,804 |
| Jul 24, 2026 | 47.45 | 47.70 | 47.30 | 47.39 | 47.15 | 0.19% | 91,726 |
| Jul 23, 2026 | 47.52 | 47.61 | 47.10 | 47.30 | 47.06 | -1.46% | 140,705 |
| Jul 22, 2026 | 48.02 | 48.12 | 47.89 | 48.00 | 47.76 | 0.08% | 48,386 |
| Jul 21, 2026 | 47.97 | 48.17 | 47.74 | 47.96 | 47.72 | 0.71% | 73,081 |
| Jul 20, 2026 | 47.82 | 47.98 | 47.56 | 47.62 | 47.38 | 0.23% | 68,415 |
| Jul 17, 2026 | 47.69 | 47.98 | 47.51 | 47.51 | 47.27 | -1.25% | 72,253 |
| Jul 16, 2026 | 48.36 | 48.39 | 48.00 | 48.11 | 47.87 | -0.50% | 83,019 |
| Jul 15, 2026 | 48.48 | 48.48 | 48.00 | 48.35 | 48.11 | 0.35% | 79,640 |
| Jul 14, 2026 | 48.07 | 48.39 | 47.90 | 48.18 | 47.94 | 0.35% | 61,390 |
| Jul 13, 2026 | 48.25 | 48.34 | 47.93 | 48.01 | 47.77 | -0.76% | 63,875 |
| Jul 10, 2026 | 48.11 | 48.45 | 47.69 | 48.38 | 48.14 | 0.29% | 77,078 |
| Jul 9, 2026 | 48.03 | 48.24 | 47.85 | 48.24 | 48.00 | 0.96% | 135,852 |
| Jul 8, 2026 | 47.57 | 47.81 | 47.46 | 47.78 | 47.54 | -0.44% | 154,964 |
| Jul 7, 2026 | 48.04 | 48.12 | 47.80 | 47.99 | 47.75 | -0.39% | 161,523 |
| Jul 6, 2026 | 47.84 | 48.19 | 47.84 | 48.18 | 47.94 | 0.71% | 80,446 |
| Jul 2, 2026 | 47.93 | 48.29 | 47.40 | 47.84 | 47.60 | -0.10% | 42,602 |
| Jul 1, 2026 | 47.77 | 48.19 | 46.66 | 47.89 | 47.65 | -0.10% | 120,521 |
| Jun 30, 2026 | 47.98 | 48.31 | 47.88 | 48.19 | 47.70 | 0.73% | 85,645 |
| Jun 29, 2026 | 47.67 | 47.87 | 47.36 | 47.84 | 47.35 | 2.38% | 193,487 |
| Jun 26, 2026 | 47.09 | 47.56 | 46.73 | 46.73 | 46.25 | -1.41% | 80,775 |
| Jun 25, 2026 | 47.60 | 47.73 | 47.14 | 47.40 | 46.91 | 0.22% | 63,678 |
| Jun 24, 2026 | 47.39 | 47.76 | 47.16 | 47.30 | 46.81 | -0.12% | 62,755 |
| Jun 23, 2026 | 47.45 | 47.70 | 47.21 | 47.35 | 46.86 | -1.35% | 103,442 |
| Jun 22, 2026 | 48.18 | 48.41 | 47.98 | 48.00 | 47.51 | -0.29% | 79,209 |
| Jun 18, 2026 | 48.15 | 48.27 | 48.01 | 48.14 | 47.65 | 1.03% | 329,915 |
| Jun 17, 2026 | 48.43 | 48.43 | 47.58 | 47.65 | 47.16 | -1.35% | 105,344 |
| Jun 16, 2026 | 48.48 | 48.60 | 48.30 | 48.30 | 47.80 | -0.33% | 103,866 |
| Jun 15, 2026 | 48.64 | 48.73 | 48.37 | 48.46 | 47.96 | 1.08% | 138,934 |
| Jun 12, 2026 | 47.70 | 48.02 | 47.54 | 47.94 | 47.45 | 0.78% | 78,094 |
| Jun 11, 2026 | 46.95 | 47.75 | 46.79 | 47.57 | 47.08 | 1.51% | 89,779 |
| Jun 10, 2026 | 47.41 | 47.60 | 46.81 | 46.86 | 46.38 | -1.40% | 75,024 |
| Jun 9, 2026 | 47.87 | 48.07 | 46.57 | 47.53 | 47.04 | -0.17% | 93,218 |
| Jun 8, 2026 | 47.82 | 48.02 | 47.60 | 47.61 | 47.12 | 0.25% | 47,702 |
| Jun 5, 2026 | 48.40 | 48.52 | 47.40 | 47.49 | 47.00 | -2.84% | 137,519 |
| Jun 4, 2026 | 48.56 | 48.89 | 48.46 | 48.88 | 48.38 | 0.49% | 120,746 |