ProShares S&P 500 High Income ETF (ISPY)
BATS: ISPY · Real-Time Price · USD
40.10
+0.67 (1.70%)
At close: May 12, 2025, 4:00 PM
40.10
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ISPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.43 | 40.50 | 40.02 | 40.10 | 40.10 | 1.70% | 186,104 |
| May 9, 2025 | 39.70 | 39.70 | 39.31 | 39.43 | 39.43 | -0.28% | 229,672 |
| May 8, 2025 | 39.48 | 39.70 | 39.09 | 39.54 | 39.54 | 0.66% | 292,370 |
| May 7, 2025 | 39.13 | 39.34 | 38.83 | 39.28 | 39.28 | 0.67% | 201,994 |
| May 6, 2025 | 39.10 | 39.27 | 38.86 | 39.02 | 39.02 | -0.59% | 233,842 |
| May 5, 2025 | 39.21 | 39.52 | 39.16 | 39.25 | 39.25 | -0.66% | 170,564 |
| May 2, 2025 | 39.27 | 39.65 | 39.20 | 39.51 | 39.51 | 1.52% | 154,390 |
| May 1, 2025 | 38.91 | 39.14 | 38.77 | 38.92 | 38.92 | -2.19% | 235,968 |
| Apr 30, 2025 | 39.39 | 39.95 | 38.99 | 39.79 | 38.53 | -0.03% | 107,104 |
| Apr 29, 2025 | 39.34 | 39.90 | 39.34 | 39.80 | 38.54 | 0.73% | 183,853 |
| Apr 28, 2025 | 39.62 | 39.65 | 39.13 | 39.51 | 38.26 | -0.05% | 611,357 |
| Apr 25, 2025 | 39.37 | 39.54 | 39.03 | 39.53 | 38.28 | 1.05% | 112,896 |
| Apr 24, 2025 | 38.53 | 39.21 | 38.37 | 39.12 | 37.88 | 1.82% | 126,585 |
| Apr 23, 2025 | 38.46 | 38.51 | 38.21 | 38.42 | 37.20 | 1.61% | 209,117 |
| Apr 22, 2025 | 37.73 | 37.83 | 37.59 | 37.81 | 36.61 | 1.20% | 363,790 |
| Apr 21, 2025 | 37.93 | 37.93 | 36.93 | 37.36 | 36.18 | -2.40% | 210,671 |
| Apr 17, 2025 | 38.39 | 38.54 | 38.07 | 38.28 | 37.07 | 0.47% | 336,108 |
| Apr 16, 2025 | 38.59 | 38.76 | 37.76 | 38.10 | 36.89 | -2.11% | 176,084 |
| Apr 15, 2025 | 39.18 | 39.34 | 38.91 | 38.92 | 37.69 | -0.38% | 190,122 |
| Apr 14, 2025 | 39.45 | 39.45 | 38.73 | 39.07 | 37.83 | 1.06% | 172,893 |
| Apr 11, 2025 | 37.81 | 38.74 | 37.60 | 38.66 | 37.43 | 2.11% | 223,853 |
| Apr 10, 2025 | 38.40 | 38.40 | 36.85 | 37.86 | 36.66 | -2.55% | 195,604 |
| Apr 9, 2025 | 36.71 | 39.58 | 36.71 | 38.85 | 37.62 | 4.63% | 774,171 |
| Apr 8, 2025 | 38.53 | 39.00 | 36.51 | 37.13 | 35.95 | -1.30% | 229,751 |
| Apr 7, 2025 | 36.30 | 38.98 | 35.81 | 37.62 | 36.43 | 0.29% | 504,217 |
| Apr 4, 2025 | 38.89 | 39.10 | 37.50 | 37.51 | 36.32 | -5.71% | 638,200 |
| Apr 3, 2025 | 40.18 | 41.00 | 39.78 | 39.78 | 38.52 | -4.83% | 352,961 |
| Apr 2, 2025 | 41.13 | 41.91 | 40.94 | 41.80 | 40.47 | 0.70% | 238,139 |
| Apr 1, 2025 | 41.22 | 41.51 | 40.91 | 41.51 | 40.19 | -1.38% | 177,646 |
| Mar 31, 2025 | 41.49 | 42.22 | 41.20 | 42.09 | 39.88 | 0.53% | 148,434 |
| Mar 28, 2025 | 42.62 | 42.63 | 41.76 | 41.87 | 39.67 | -1.74% | 131,831 |
| Mar 27, 2025 | 42.58 | 42.95 | 42.51 | 42.61 | 40.38 | -0.49% | 332,464 |
| Mar 26, 2025 | 43.30 | 43.32 | 42.65 | 42.82 | 40.57 | -1.11% | 222,732 |
| Mar 25, 2025 | 43.34 | 43.34 | 43.00 | 43.30 | 41.03 | 0.21% | 127,735 |
| Mar 24, 2025 | 43.19 | 43.34 | 42.99 | 43.21 | 40.94 | 0.96% | 153,948 |
| Mar 21, 2025 | 42.24 | 42.80 | 42.24 | 42.80 | 40.56 | 0.12% | 82,285 |
| Mar 20, 2025 | 42.50 | 42.99 | 42.48 | 42.75 | 40.51 | 0.09% | 157,593 |
| Mar 19, 2025 | 42.31 | 42.81 | 42.30 | 42.71 | 40.47 | 0.99% | 208,500 |
| Mar 18, 2025 | 42.59 | 42.59 | 42.15 | 42.29 | 40.07 | -0.87% | 117,584 |
| Mar 17, 2025 | 42.28 | 42.89 | 42.28 | 42.66 | 40.42 | 0.21% | 110,765 |
| Mar 14, 2025 | 42.10 | 42.57 | 41.77 | 42.57 | 40.34 | 1.96% | 159,069 |
| Mar 13, 2025 | 42.29 | 42.29 | 41.54 | 41.75 | 39.56 | -1.07% | 189,290 |
| Mar 12, 2025 | 42.30 | 42.43 | 41.84 | 42.20 | 39.99 | 0.48% | 192,115 |
| Mar 11, 2025 | 42.23 | 42.43 | 41.61 | 42.00 | 39.80 | -0.64% | 240,609 |
| Mar 10, 2025 | 42.82 | 42.89 | 41.87 | 42.27 | 40.05 | -2.65% | 477,844 |
| Mar 7, 2025 | 42.96 | 43.44 | 42.60 | 43.42 | 41.14 | 0.95% | 302,595 |
| Mar 6, 2025 | 43.24 | 43.55 | 42.80 | 43.01 | 40.76 | -1.69% | 766,057 |
| Mar 5, 2025 | 43.32 | 43.89 | 43.00 | 43.75 | 41.46 | 1.06% | 164,907 |
| Mar 4, 2025 | 43.56 | 43.91 | 42.92 | 43.29 | 41.02 | -1.30% | 216,066 |
| Mar 3, 2025 | 44.52 | 45.09 | 43.51 | 43.86 | 41.56 | -1.26% | 367,117 |