ProShares S&P 500 High Income ETF (ISPY) Historical Stock Data
45.47 ↑0.06 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISPY is down -0.12% a day on average. There have been 13 days where ProShares S&P 500 High Income ETF closed green and 17 days where ISPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 45.40 | 45.47 | ↑$0.07 (0.15%) | 45.30 | 45.59 | 117.81K |
| 2024-12-24 | 45.07 | 45.41 | ↑$0.34 (0.75%) | 45.07 | 45.47 | 84.99K |
| 2024-12-23 | 44.77 | 45.17 | ↑$0.40 (0.89%) | 44.46 | 45.17 | 166.85K |
| 2024-12-20 | 44.30 | 44.99 | ↑$0.69 (1.56%) | 44.06 | 45.26 | 368.71K |
| 2024-12-19 | 44.86 | 44.38 | ↓$0.48 (-1.07%) | 44.34 | 44.93 | 286.30K |
| 2024-12-18 | 45.81 | 44.54 | ↓$1.27 (-2.77%) | 44.40 | 45.95 | 222.28K |
| 2024-12-17 | 45.85 | 45.80 | ↓$0.05 (-0.11%) | 45.69 | 45.87 | 137.93K |
| 2024-12-16 | 45.98 | 45.99 | ↑$0.01 (0.02%) | 45.84 | 46.05 | 117.86K |
| 2024-12-13 | 45.98 | 45.81 | ↓$0.17 (-0.37%) | 45.57 | 45.99 | 199.29K |
| 2024-12-12 | 45.98 | 45.81 | ↓$0.17 (-0.37%) | 45.80 | 46.00 | 222.39K |
| 2024-12-11 | 45.90 | 46.04 | ↑$0.14 (0.31%) | 45.89 | 46.10 | 143.74K |
| 2024-12-10 | 45.88 | 45.67 | ↓$0.21 (-0.46%) | 45.62 | 45.90 | 151.50K |
| 2024-12-09 | 46.09 | 45.81 | ↓$0.28 (-0.61%) | 45.79 | 46.09 | 221.89K |
| 2024-12-06 | 46.11 | 46.09 | ↓$0.02 (-0.04%) | 46.00 | 46.16 | 193.62K |
| 2024-12-05 | 46.07 | 45.96 | ↓$0.11 (-0.24%) | 45.91 | 46.10 | 190.02K |
| 2024-12-04 | 45.98 | 46.04 | ↑$0.06 (0.13%) | 45.86 | 46.05 | 220.07K |
| 2024-12-03 | 45.77 | 45.77 | ↑$0.00 (0.00%) | 45.62 | 45.86 | 216.77K |
| 2024-12-02 | 45.76 | 45.74 | ↓$0.02 (-0.04%) | 45.63 | 45.80 | 246.66K |
| 2024-11-29 | 46.06 | 45.95 | ↓$0.11 (-0.24%) | 45.72 | 46.06 | 122.16K |
| 2024-11-27 | 45.86 | 45.66 | ↓$0.20 (-0.44%) | 45.55 | 45.86 | 134.17K |
| 2024-11-26 | 45.69 | 45.84 | ↑$0.15 (0.33%) | 45.61 | 45.86 | 153.43K |
| 2024-11-25 | 45.93 | 45.57 | ↓$0.36 (-0.78%) | 45.41 | 45.93 | 443.32K |
| 2024-11-22 | 45.35 | 45.44 | ↑$0.09 (0.20%) | 45.27 | 45.48 | 312.97K |
| 2024-11-21 | 45.12 | 45.26 | ↑$0.14 (0.31%) | 44.81 | 45.30 | 279.85K |
| 2024-11-20 | 45.01 | 44.95 | ↓$0.06 (-0.13%) | 44.52 | 45.01 | 145.60K |
| 2024-11-19 | 44.65 | 44.95 | ↑$0.30 (0.67%) | 44.48 | 45.00 | 165.68K |
| 2024-11-18 | 44.52 | 44.78 | ↑$0.26 (0.58%) | 44.52 | 44.83 | 129.65K |
| 2024-11-15 | 44.97 | 44.60 | ↓$0.37 (-0.82%) | 44.46 | 44.97 | 139.82K |
| 2024-11-14 | 45.54 | 45.20 | ↓$0.34 (-0.75%) | 45.13 | 45.54 | 171.62K |
| 2024-11-13 | 45.53 | 45.47 | ↓$0.06 (-0.13%) | 45.30 | 45.60 | 132.96K |
Create an account or log in to view more rows.
$ISPY i need more
$ISPY Who else bought the dip on Friday?
$ISPY Don't like that...
$ISPY I need a smoke after this trade
$ISPY the redness has arrived
$ISPY Waiting waiting waiting — you know for what !!! Announcement!!!
$ISPY I'm not afraid.
I'm long
And I'm strong..........
$ISPY every dip gets bought up.
$ISPY taking off soon
$ISPY money comes and goes but your story stays with you the rest of your life. Apes for life ??