ProShares S&P 500 High Income ETF (ISPY)

BATS: ISPY · Real-Time Price · USD

46.73

-0.67 (-1.41%)

At close: Jun 26, 2026, 4:00 PM EDT

46.76

+0.03 (0.06%)

After-hours: Jun 26, 2026, 8:00 PM EDT

ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.09	47.56	46.73	46.73	46.73	-1.41%	79,912
Jun 25, 2026	47.60	47.73	47.14	47.40	47.40	0.22%	63,678
Jun 24, 2026	47.39	47.76	47.16	47.30	47.30	-0.12%	62,755
Jun 23, 2026	47.45	47.70	47.21	47.35	47.35	-1.35%	103,442
Jun 22, 2026	48.18	48.41	47.98	48.00	48.00	-0.29%	79,209
Jun 18, 2026	48.15	48.27	48.01	48.14	48.14	1.03%	329,915
Jun 17, 2026	48.43	48.43	47.58	47.65	47.65	-1.35%	105,344
Jun 16, 2026	48.48	48.60	48.30	48.30	48.30	-0.33%	103,866
Jun 15, 2026	48.64	48.73	48.37	48.46	48.46	1.08%	138,933
Jun 12, 2026	47.70	48.02	47.54	47.94	47.94	0.78%	78,090
Jun 11, 2026	46.95	47.75	46.79	47.57	47.57	1.51%	89,779
Jun 10, 2026	47.41	47.60	46.81	46.86	46.86	-1.40%	75,024
Jun 9, 2026	47.87	48.07	46.57	47.53	47.53	-0.17%	93,218
Jun 8, 2026	47.82	48.02	47.60	47.61	47.61	0.25%	47,702
Jun 5, 2026	48.40	48.52	47.40	47.49	47.49	-2.84%	137,519
Jun 4, 2026	48.56	48.89	48.46	48.88	48.88	0.49%	120,746
Jun 3, 2026	48.76	48.92	48.54	48.64	48.64	-0.71%	148,702
Jun 2, 2026	48.69	49.02	48.69	48.99	48.99	0.20%	139,218
Jun 1, 2026	48.49	48.98	48.49	48.89	48.89	0.23%	60,966
May 29, 2026	48.77	49.08	48.77	49.01	48.78	0.41%	89,029
May 28, 2026	48.67	48.91	48.50	48.81	48.58	0.43%	59,012
May 27, 2026	48.58	48.65	48.39	48.60	48.37	0.20%	130,518
May 26, 2026	48.47	48.68	48.42	48.50	48.27	0.62%	90,944
May 22, 2026	48.12	48.43	48.11	48.20	47.97	-0.41%	143,117
May 21, 2026	47.99	48.40	47.72	48.40	48.17	0.98%	71,225
May 20, 2026	47.57	48.00	47.53	47.93	47.70	1.16%	98,562
May 19, 2026	47.38	47.81	47.27	47.38	47.15	-0.75%	56,142
May 18, 2026	47.77	47.94	47.48	47.74	47.51	-0.04%	47,682
May 15, 2026	47.91	48.09	47.76	47.76	47.53	-1.38%	81,600
May 14, 2026	48.21	48.47	48.12	48.43	48.20	0.90%	75,907
May 13, 2026	47.80	48.10	47.63	48.00	47.77	0.59%	58,104
May 12, 2026	47.70	47.75	47.31	47.72	47.49	-0.10%	626,981
May 11, 2026	47.70	47.91	47.69	47.77	47.54	0.08%	90,254
May 8, 2026	47.53	47.92	46.98	47.73	47.50	1.68%	86,839
May 7, 2026	47.44	47.62	46.94	46.94	46.72	-1.07%	103,512
May 6, 2026	47.06	47.53	47.06	47.45	47.22	1.37%	105,876
May 5, 2026	46.62	46.93	46.62	46.81	46.59	1.15%	72,898
May 4, 2026	46.54	46.77	46.28	46.28	46.06	-0.81%	73,124
May 1, 2026	46.61	46.92	46.61	46.66	46.44	0.39%	94,642
Apr 30, 2026	46.60	46.83	46.31	46.78	46.26	0.84%	90,799
Apr 29, 2026	46.36	46.39	46.11	46.39	45.87	-0.02%	141,311
Apr 28, 2026	46.47	46.47	46.20	46.40	45.88	-0.43%	86,385
Apr 27, 2026	46.43	46.62	46.40	46.60	46.08	0.30%	164,430
Apr 24, 2026	46.15	46.55	46.15	46.46	45.94	0.61%	80,706
Apr 23, 2026	46.24	46.38	45.75	46.18	45.67	-0.37%	89,529
Apr 22, 2026	46.27	46.35	46.09	46.35	45.83	1.00%	72,698
Apr 21, 2026	46.34	46.34	45.75	45.89	45.38	-0.65%	67,270
Apr 20, 2026	46.24	46.25	46.00	46.19	45.67	-0.08%	218,613
Apr 17, 2026	45.95	46.28	45.95	46.23	45.71	0.88%	103,277
Apr 16, 2026	45.79	45.84	45.55	45.82	45.31	0.33%	165,211
Apr 15, 2026	45.42	45.68	45.25	45.67	45.16	0.73%	99,171
Apr 14, 2026	45.12	45.34	45.07	45.34	44.83	0.93%	143,883
Apr 13, 2026	44.29	44.96	44.29	44.92	44.42	0.92%	122,703
Apr 10, 2026	44.70	44.70	44.43	44.51	44.01	0.04%	72,912
Apr 9, 2026	44.11	44.59	44.11	44.49	43.99	0.59%	72,211
Apr 8, 2026	44.34	44.34	44.20	44.23	43.74	1.31%	143,516
Apr 7, 2026	43.68	43.68	43.10	43.66	43.17	0.16%	127,599
Apr 6, 2026	43.34	43.61	43.34	43.59	43.10	0.58%	67,897
Apr 2, 2026	42.81	43.38	42.66	43.34	42.86	-0.05%	72,331
Apr 1, 2026	43.29	43.53	43.16	43.36	42.88	0.73%	99,318
Mar 31, 2026	42.98	44.00	42.46	43.35	42.57	2.41%	181,053
Mar 30, 2026	42.73	42.79	42.10	42.33	41.57	0.03%	184,108
Mar 27, 2026	42.86	42.98	42.31	42.32	41.56	-2.24%	176,628
Mar 26, 2026	43.79	43.80	43.01	43.29	42.51	-1.37%	69,065
Mar 25, 2026	44.06	44.30	43.80	43.89	43.10	0.65%	99,100
Mar 24, 2026	43.42	43.87	43.42	43.60	42.82	-0.42%	60,572
Mar 23, 2026	43.97	44.10	43.71	43.79	43.00	1.04%	72,352
Mar 20, 2026	43.90	43.90	43.08	43.34	42.56	-1.31%	123,027
Mar 19, 2026	43.78	44.08	43.57	43.91	43.12	-0.33%	71,357
Mar 18, 2026	44.56	44.57	44.01	44.06	43.26	-1.34%	136,734
Mar 17, 2026	44.71	44.84	44.59	44.66	43.85	0.36%	119,820
Mar 16, 2026	44.40	45.00	44.38	44.50	43.70	1.03%	131,863
Mar 13, 2026	44.46	44.65	44.00	44.05	43.25	-0.73%	66,210
Mar 12, 2026	44.70	44.70	44.27	44.37	43.57	-1.44%	158,978
Mar 11, 2026	45.04	45.21	44.79	45.02	44.21	-0.04%	112,537
Mar 10, 2026	45.26	45.50	44.87	45.04	44.23	-0.02%	113,723
Mar 9, 2026	44.25	45.16	43.96	45.05	44.24	0.58%	124,805
Mar 6, 2026	44.74	44.84	44.46	44.79	43.98	-0.73%	101,364
Mar 5, 2026	45.23	45.52	44.74	45.12	44.31	-1.03%	140,117
Mar 4, 2026	45.22	45.59	45.02	45.59	44.77	1.13%	231,685
Mar 3, 2026	44.78	45.65	44.36	45.08	44.27	-0.86%	108,152
Mar 2, 2026	44.86	45.62	44.86	45.47	44.65	0.09%	103,344
Feb 27, 2026	45.58	45.72	45.38	45.64	44.61	-0.52%	90,323
Feb 26, 2026	46.17	46.17	45.54	45.88	44.84	-0.54%	210,758
Feb 25, 2026	45.90	46.13	45.90	46.13	45.09	0.85%	150,805
Feb 24, 2026	45.43	45.77	45.25	45.74	44.71	0.70%	85,401
Feb 23, 2026	45.91	45.91	45.26	45.42	44.39	-1.07%	130,722
Feb 20, 2026	45.45	45.95	45.38	45.91	44.87	0.42%	86,661
Feb 19, 2026	45.57	45.72	45.34	45.72	44.69	0.13%	118,624
Feb 18, 2026	45.52	45.86	45.46	45.66	44.63	0.71%	98,253
Feb 17, 2026	45.18	45.54	44.95	45.34	44.32	-0.40%	138,057
Feb 13, 2026	45.41	45.62	45.12	45.52	44.49	0.42%	160,563
Feb 12, 2026	46.26	46.26	45.25	45.33	44.31	-1.63%	191,147
Feb 11, 2026	46.40	46.40	45.85	46.08	45.04	-	110,410
Feb 10, 2026	46.31	46.33	46.02	46.08	45.04	-0.13%	105,314
Feb 9, 2026	45.91	46.28	45.79	46.14	45.10	0.30%	134,389
Feb 6, 2026	45.61	46.00	45.55	46.00	44.96	1.43%	96,068
Feb 5, 2026	45.58	46.11	45.18	45.35	44.33	-0.99%	173,802
Feb 4, 2026	46.16	46.16	45.51	45.81	44.77	-0.36%	118,265
Feb 3, 2026	46.50	46.50	45.58	45.97	44.93	-0.88%	152,198