ProShares S&P 500 High Income ETF (ISPY)

ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	45.79	45.84	45.55	45.82	-	0.33%	155,205
Apr 15, 2026	45.42	45.68	45.25	45.67	45.67	0.73%	99,145
Apr 14, 2026	45.12	45.34	45.07	45.34	45.34	0.93%	143,881
Apr 13, 2026	44.29	44.96	44.29	44.92	44.92	0.92%	122,703
Apr 10, 2026	44.70	44.70	44.43	44.51	44.51	0.04%	72,912
Apr 9, 2026	44.11	44.59	44.11	44.49	44.49	0.59%	72,211
Apr 8, 2026	44.34	44.34	44.20	44.23	44.23	1.31%	143,516
Apr 7, 2026	43.68	43.68	43.10	43.66	43.66	0.16%	127,597
Apr 6, 2026	43.34	43.61	43.34	43.59	43.59	0.58%	67,897
Apr 2, 2026	42.81	43.38	42.66	43.34	43.34	-0.05%	72,331
Apr 1, 2026	43.29	43.53	43.16	43.36	43.36	0.02%	99,318
Mar 31, 2026	42.98	44.00	42.46	43.35	43.05	2.41%	181,053
Mar 30, 2026	42.73	42.79	42.10	42.33	42.04	0.03%	184,108
Mar 27, 2026	42.86	42.98	42.31	42.32	42.02	-2.24%	176,628
Mar 26, 2026	43.79	43.80	43.01	43.29	42.99	-1.37%	69,065
Mar 25, 2026	44.06	44.30	43.80	43.89	43.58	0.66%	99,100
Mar 24, 2026	43.42	43.87	43.42	43.60	43.30	-0.42%	60,572
Mar 23, 2026	43.97	44.10	43.71	43.79	43.48	1.04%	72,352
Mar 20, 2026	43.90	43.90	43.08	43.34	43.04	-1.31%	123,027
Mar 19, 2026	43.78	44.08	43.57	43.91	43.61	-0.33%	71,357
Mar 18, 2026	44.56	44.57	44.01	44.06	43.75	-1.34%	136,734
Mar 17, 2026	44.71	44.84	44.59	44.66	44.35	0.36%	119,820
Mar 16, 2026	44.40	45.00	44.38	44.50	44.19	1.03%	131,863
Mar 13, 2026	44.46	44.65	44.00	44.05	43.74	-0.73%	66,210
Mar 12, 2026	44.70	44.70	44.27	44.37	44.06	-1.44%	158,978
Mar 11, 2026	45.04	45.21	44.79	45.02	44.71	-0.04%	112,537
Mar 10, 2026	45.26	45.50	44.87	45.04	44.73	-0.02%	113,723
Mar 9, 2026	44.25	45.16	43.96	45.05	44.74	0.58%	124,805
Mar 6, 2026	44.74	44.84	44.46	44.79	44.48	-0.73%	101,364
Mar 5, 2026	45.23	45.52	44.74	45.12	44.81	-1.03%	140,117
Mar 4, 2026	45.22	45.59	45.02	45.59	45.27	1.13%	231,685
Mar 3, 2026	44.78	45.65	44.36	45.08	44.77	-0.86%	108,152
Mar 2, 2026	44.86	45.62	44.86	45.47	45.15	-0.37%	103,344
Feb 27, 2026	45.58	45.72	45.38	45.64	45.11	-0.52%	90,323
Feb 26, 2026	46.17	46.17	45.54	45.88	45.35	-0.54%	210,758
Feb 25, 2026	45.90	46.13	45.90	46.13	45.60	0.85%	150,805
Feb 24, 2026	45.43	45.77	45.25	45.74	45.21	0.70%	85,401
Feb 23, 2026	45.91	45.91	45.26	45.42	44.89	-1.07%	130,722
Feb 20, 2026	45.45	45.95	45.38	45.91	45.38	0.42%	86,661
Feb 19, 2026	45.57	45.72	45.34	45.72	45.19	0.13%	118,624
Feb 18, 2026	45.52	45.86	45.46	45.66	45.13	0.71%	98,253
Feb 17, 2026	45.18	45.54	44.95	45.34	44.82	-0.40%	138,057
Feb 13, 2026	45.41	45.62	45.12	45.52	44.99	0.42%	160,563
Feb 12, 2026	46.26	46.26	45.25	45.33	44.81	-1.63%	191,147
Feb 11, 2026	46.40	46.40	45.85	46.08	45.55	-	110,410
Feb 10, 2026	46.31	46.33	46.02	46.08	45.55	-0.13%	105,314
Feb 9, 2026	45.91	46.28	45.79	46.14	45.61	0.30%	134,389
Feb 6, 2026	45.61	46.00	45.55	46.00	45.47	1.43%	96,068
Feb 5, 2026	45.58	46.11	45.18	45.35	44.83	-0.99%	173,802
Feb 4, 2026	46.16	46.16	45.51	45.81	45.28	-0.36%	118,265

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.