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

44.79

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:10 PM EST

ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.56	44.81	44.56	44.58	-	-1.20%	100,615
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
Dec 22, 2025	45.93	45.97	45.77	45.97	45.41	0.57%	108,327
Dec 19, 2025	45.45	45.71	45.44	45.71	45.16	1.15%	123,174
Dec 18, 2025	45.22	45.42	45.11	45.19	44.64	0.65%	69,541
Dec 17, 2025	45.51	45.51	44.84	44.90	44.36	-1.04%	150,209
Dec 16, 2025	45.29	45.48	45.13	45.37	44.82	-0.29%	136,076
Dec 15, 2025	45.79	45.85	45.40	45.50	44.95	-0.15%	122,974
Dec 12, 2025	46.03	46.03	45.41	45.57	45.02	-1.06%	104,966
Dec 11, 2025	45.82	46.08	45.56	46.06	45.50	0.33%	97,953
Dec 10, 2025	45.60	46.00	45.50	45.91	45.35	0.24%	111,265
Dec 9, 2025	45.70	45.86	45.60	45.80	45.25	0.17%	88,123
Dec 8, 2025	45.93	45.93	45.53	45.72	45.17	-0.20%	103,049
Dec 5, 2025	45.79	45.96	45.73	45.81	45.26	-0.11%	134,370
Dec 4, 2025	45.84	45.86	45.52	45.86	45.30	0.39%	595,048
Dec 3, 2025	45.50	45.75	45.40	45.68	45.13	-0.02%	111,534
Dec 2, 2025	45.61	45.76	45.35	45.69	45.14	0.53%	116,272
Dec 1, 2025	45.23	45.63	45.23	45.45	44.90	-0.92%	112,216
Nov 28, 2025	45.74	45.87	45.64	45.87	45.11	0.57%	57,179
Nov 26, 2025	45.43	45.80	45.41	45.61	44.86	0.69%	126,143
Nov 25, 2025	44.88	45.35	44.61	45.30	44.55	1.05%	73,244
Nov 24, 2025	44.47	44.93	44.42	44.83	44.09	1.45%	84,319
Nov 21, 2025	43.91	44.48	43.61	44.19	43.46	0.94%	109,888
Nov 20, 2025	45.06	45.07	43.64	43.78	43.06	-1.37%	164,985
Nov 19, 2025	44.29	44.71	44.12	44.39	43.66	0.29%	167,863
Nov 18, 2025	44.36	44.54	43.95	44.26	43.53	-0.78%	130,227
Nov 17, 2025	44.94	45.10	44.35	44.61	43.87	-1.28%	187,489
Nov 14, 2025	44.66	45.24	44.46	45.19	44.45	0.02%	143,301
Nov 13, 2025	45.71	45.71	44.90	45.18	44.44	-1.27%	124,880
Nov 12, 2025	45.80	45.85	45.61	45.76	45.01	0.04%	104,802
Nov 11, 2025	45.41	45.76	45.41	45.74	44.99	0.31%	221,157
Nov 10, 2025	45.50	45.63	45.50	45.60	44.85	0.64%	182,870
Nov 7, 2025	45.18	45.31	44.64	45.31	44.56	0.09%	148,446
Nov 6, 2025	45.74	45.75	45.16	45.27	44.52	-1.16%	162,218
Nov 5, 2025	45.66	45.98	45.52	45.80	45.05	0.44%	223,879
Nov 4, 2025	45.69	45.91	45.42	45.60	44.85	-1.26%	191,231
Nov 3, 2025	46.36	46.36	45.93	46.18	45.42	0.04%	151,549
Oct 31, 2025	46.40	46.40	45.93	46.16	45.33	0.33%	149,403
Oct 30, 2025	46.48	46.48	45.98	46.01	45.18	-1.03%	126,092
Oct 29, 2025	46.63	46.73	46.12	46.49	45.65	0.22%	220,321
Oct 28, 2025	46.39	46.62	46.29	46.39	45.55	0.22%	127,773
Oct 27, 2025	46.06	46.35	46.06	46.29	45.45	1.20%	223,005
Oct 24, 2025	45.75	45.85	45.66	45.74	44.91	0.73%	108,011
Oct 23, 2025	45.18	45.46	45.14	45.41	44.59	0.58%	131,603
Oct 22, 2025	45.52	45.52	44.85	45.15	44.33	-0.68%	182,664
Oct 21, 2025	45.51	45.51	45.30	45.46	44.64	0.24%	205,858
Oct 20, 2025	44.99	45.45	44.99	45.35	44.53	0.96%	158,168
Oct 17, 2025	44.61	45.01	44.50	44.92	44.11	0.72%	228,471
Oct 16, 2025	44.96	45.18	44.41	44.60	43.79	-0.78%	219,064
Oct 15, 2025	45.13	45.25	44.61	44.95	44.14	0.47%	112,559
Oct 14, 2025	44.50	44.99	44.18	44.74	43.93	-0.04%	168,476
Oct 13, 2025	44.59	44.88	44.56	44.76	43.95	1.38%	132,552