ProShares S&P 500 High Income ETF (ISPY) Historical Stock Data
45.91 ↑0.11 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISPY is down -0.03% a day on average. There have been 18 days where ProShares S&P 500 High Income ETF closed green and 12 days where ISPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 45.60 | 45.91 | ↑$0.31 (0.68%) | 45.51 | 46.00 | 109.88K |
| 2025-12-09 | 45.70 | 45.80 | ↑$0.10 (0.22%) | 45.61 | 45.86 | 85.91K |
| 2025-12-08 | 45.93 | 45.72 | ↓$0.21 (-0.46%) | 45.53 | 45.93 | 103.05K |
| 2025-12-05 | 45.79 | 45.81 | ↑$0.02 (0.04%) | 45.74 | 45.96 | 133.94K |
| 2025-12-04 | 45.84 | 45.86 | ↑$0.02 (0.04%) | 45.52 | 45.86 | 593.89K |
| 2025-12-03 | 45.50 | 45.68 | ↑$0.18 (0.40%) | 45.44 | 45.75 | 110.91K |
| 2025-12-02 | 45.61 | 45.69 | ↑$0.08 (0.18%) | 45.35 | 45.76 | 115.96K |
| 2025-12-01 | 45.23 | 45.45 | ↑$0.22 (0.49%) | 45.23 | 45.62 | 111.21K |
| 2025-11-28 | 45.74 | 45.87 | ↑$0.13 (0.28%) | 45.64 | 45.87 | 57.16K |
| 2025-11-26 | 45.43 | 45.61 | ↑$0.18 (0.40%) | 45.41 | 45.80 | 126.04K |
| 2025-11-25 | 44.88 | 45.30 | ↑$0.42 (0.94%) | 44.61 | 45.35 | 73.24K |
| 2025-11-24 | 44.47 | 44.83 | ↑$0.36 (0.81%) | 44.44 | 44.93 | 84.31K |
| 2025-11-21 | 43.91 | 44.19 | ↑$0.28 (0.64%) | 43.61 | 44.48 | 109.87K |
| 2025-11-20 | 45.06 | 43.78 | ↓$1.28 (-2.84%) | 43.75 | 45.07 | 159.95K |
| 2025-11-19 | 44.29 | 44.39 | ↑$0.10 (0.23%) | 44.12 | 44.71 | 167.82K |
| 2025-11-18 | 44.36 | 44.26 | ↓$0.10 (-0.23%) | 43.95 | 44.54 | 130.21K |
| 2025-11-17 | 44.94 | 44.61 | ↓$0.33 (-0.73%) | 44.35 | 45.10 | 184.35K |
| 2025-11-14 | 44.66 | 45.19 | ↑$0.53 (1.19%) | 44.49 | 45.24 | 141.38K |
| 2025-11-13 | 45.71 | 45.18 | ↓$0.53 (-1.16%) | 44.90 | 45.71 | 123.42K |
| 2025-11-12 | 45.80 | 45.76 | ↓$0.04 (-0.09%) | 45.61 | 45.85 | 104.22K |
| 2025-11-11 | 45.41 | 45.74 | ↑$0.33 (0.73%) | 45.41 | 45.76 | 220.13K |
| 2025-11-10 | 45.50 | 45.60 | ↑$0.10 (0.22%) | 45.50 | 45.63 | 180.58K |
| 2025-11-07 | 45.18 | 45.31 | ↑$0.13 (0.29%) | 44.64 | 45.31 | 143.96K |
| 2025-11-06 | 45.74 | 45.27 | ↓$0.47 (-1.03%) | 45.16 | 45.75 | 161.78K |
| 2025-11-05 | 45.66 | 45.80 | ↑$0.14 (0.31%) | 45.52 | 45.98 | 223.85K |
| 2025-11-04 | 45.69 | 45.60 | ↓$0.09 (-0.20%) | 45.42 | 45.91 | 184.35K |
| 2025-11-03 | 46.36 | 46.18 | ↓$0.18 (-0.39%) | 45.93 | 46.36 | 148.85K |
| 2025-10-31 | 46.40 | 46.16 | ↓$0.24 (-0.52%) | 45.92 | 46.40 | 147.34K |
| 2025-10-30 | 46.48 | 46.01 | ↓$0.47 (-1.01%) | 45.98 | 46.48 | 126.09K |
| 2025-10-29 | 46.63 | 46.49 | ↓$0.14 (-0.30%) | 46.15 | 46.73 | 220.32K |
Create an account or log in to view more rows.
$ISPY I do it for the thrills!
$ISPY cup and handle forming
$ISPY hello
please hold.
$ISPY the greatest stock of all time
will not bow to the shorts
oh yeah
$ISPY I hate this company.
$ISPY News?
$ISPY Tendie tickets on discount today!!!
$ISPY buy buy buy!!
$ISPY f this stock
$ISPY now I buy