ProShares S&P 500 High Income ETF (ISPY)

BATS: ISPY · Real-Time Price · USD

46.40

-0.20 (-0.43%)

At close: Apr 28, 2026, 4:00 PM EDT

46.40

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	46.43	46.62	46.40	46.60	46.60	0.30%	164,430
Apr 24, 2026	46.15	46.55	46.15	46.46	46.46	0.61%	80,687
Apr 23, 2026	46.24	46.38	45.75	46.18	46.18	-0.37%	89,527
Apr 22, 2026	46.27	46.35	46.09	46.35	46.35	1.00%	72,696
Apr 21, 2026	46.34	46.34	45.75	45.89	45.89	-0.65%	67,270
Apr 20, 2026	46.24	46.25	46.00	46.19	46.19	-0.08%	218,603
Apr 17, 2026	45.95	46.28	45.95	46.23	46.23	0.88%	103,255
Apr 16, 2026	45.79	45.84	45.55	45.82	45.82	0.33%	165,211
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
Feb 3, 2026	46.50	46.50	45.58	45.97	45.44	-0.88%	152,198
Feb 2, 2026	46.00	46.46	46.00	46.38	45.84	-	117,346
Jan 30, 2026	46.50	46.50	46.07	46.38	45.62	-0.60%	96,079
Jan 29, 2026	46.69	46.69	45.85	46.66	45.89	0.19%	93,721
Jan 28, 2026	46.69	46.70	46.47	46.57	45.80	0.11%	107,628
Jan 27, 2026	46.43	46.64	46.43	46.52	45.75	0.37%	151,461
Jan 26, 2026	46.16	46.46	46.16	46.35	45.59	0.41%	106,080
Jan 23, 2026	46.16	46.25	46.02	46.16	45.40	0.07%	155,321
Jan 22, 2026	46.10	46.19	45.96	46.13	45.37	0.59%	163,870
Jan 21, 2026	45.36	45.90	45.36	45.86	45.11	1.06%	138,873
Jan 20, 2026	45.65	45.81	45.26	45.38	44.63	-1.97%	201,917
Jan 16, 2026	46.49	46.49	46.19	46.29	45.53	-	147,409
Jan 15, 2026	46.48	46.48	46.25	46.29	45.53	0.17%	144,226
Jan 14, 2026	46.24	46.26	45.90	46.21	45.45	-0.43%	113,449
Jan 13, 2026	46.59	46.59	46.24	46.41	45.65	-0.06%	103,478
Jan 12, 2026	46.23	46.56	46.23	46.44	45.68	-0.02%	123,810
Jan 9, 2026	46.12	46.50	46.12	46.45	45.69	0.67%	133,347
Jan 8, 2026	45.96	46.18	45.96	46.14	45.38	-0.11%	115,635
Jan 7, 2026	46.37	46.40	46.11	46.19	45.43	0.20%	222,414
Jan 6, 2026	45.90	46.33	45.90	46.10	45.34	0.20%	179,806
Jan 5, 2026	45.95	46.01	45.80	46.01	45.25	0.66%	211,087
Jan 2, 2026	45.89	45.94	45.47	45.71	44.96	0.18%	86,510
Dec 31, 2025	46.15	46.15	45.62	45.63	44.88	-0.65%	82,994
Dec 30, 2025	46.00	46.18	45.90	45.93	45.17	-0.22%	111,335
Dec 29, 2025	46.05	46.06	45.90	46.03	45.27	-0.45%	97,941
Dec 26, 2025	46.32	46.32	46.09	46.24	45.48	0.13%	81,270
Dec 24, 2025	46.07	46.21	45.97	46.18	45.42	0.04%	38,601
Dec 23, 2025	45.88	46.16	45.78	46.16	45.28	0.41%	126,983
Dec 22, 2025	45.93	45.97	45.77	45.97	45.10	0.57%	108,327
Dec 19, 2025	45.45	45.71	45.44	45.71	44.84	1.15%	123,174
Dec 18, 2025	45.22	45.42	45.11	45.19	44.33	0.65%	69,541
Dec 17, 2025	45.51	45.51	44.84	44.90	44.05	-1.04%	150,209
Dec 16, 2025	45.29	45.48	45.13	45.37	44.51	-0.29%	136,076
Dec 15, 2025	45.79	45.85	45.40	45.50	44.64	-0.15%	122,974
Dec 12, 2025	46.03	46.03	45.41	45.57	44.70	-1.06%	104,966
Dec 11, 2025	45.82	46.08	45.56	46.06	45.18	0.33%	97,953
Dec 10, 2025	45.60	46.00	45.50	45.91	45.04	0.24%	111,265
Dec 9, 2025	45.70	45.86	45.60	45.80	44.93	0.17%	88,123
Dec 8, 2025	45.93	45.93	45.53	45.72	44.85	-0.20%	103,049
Dec 5, 2025	45.79	45.96	45.73	45.81	44.94	-0.11%	134,370
Dec 4, 2025	45.84	45.86	45.52	45.86	44.99	0.39%	595,048
Dec 3, 2025	45.50	45.75	45.40	45.68	44.81	-0.02%	111,534
Dec 2, 2025	45.61	45.76	45.35	45.69	44.82	0.53%	116,272