Holen Sie sich die Stockscreener-App
45.37
0.09%
0.04
Proshares S P 500 High Income Etf-Aktien (ISPY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $45.50 | $45.12 | $0.38 | 35,658.0 | +0.04% |
| 2026-02-12 | $46.26 | $45.24 | $1.02 | 191,106.0 | -1.63% |
| 2026-02-11 | $46.40 | $45.85 | $0.55 | 110,384.0 | +0.00% |
| 2026-02-10 | $46.33 | $46.02 | $0.3099 | 105,313.0 | -0.13% |
| 2026-02-09 | $46.28 | $45.79 | $0.49 | 134,384.0 | +0.30% |
| 2026-02-06 | $46.00 | $45.55 | $0.4505 | 96,065.0 | +1.43% |
| 2026-02-05 | $46.11 | $45.17 | $0.9352 | 172,924.0 | -0.99% |
| 2026-02-04 | $46.16 | $45.51 | $0.65 | 118,241.0 | -0.36% |
| 2026-02-03 | $46.50 | $45.58 | $0.92 | 152,193.0 | -0.88% |
| 2026-02-02 | $46.46 | $46.00 | $0.46 | 117,245.0 | +0.00% |
| 2026-01-30 | $46.50 | $46.07 | $0.43 | 96,078.0 | -0.60% |
| 2026-01-29 | $46.69 | $45.84 | $0.8452 | 93,694.0 | +0.19% |
| 2026-01-28 | $46.70 | $46.47 | $0.23 | 107,595.0 | +0.11% |
| 2026-01-27 | $46.63 | $46.43 | $0.205 | 151,433.0 | +0.37% |
| 2026-01-26 | $46.46 | $46.16 | $0.30 | 106,080.0 | +0.41% |
| 2026-01-23 | $46.25 | $46.02 | $0.23 | 155,318.0 | +0.07% |
| 2026-01-22 | $46.19 | $45.95 | $0.235 | 163,860.0 | +0.59% |
| 2026-01-21 | $45.90 | $45.36 | $0.54 | 138,757.0 | +1.06% |
| 2026-01-20 | $45.81 | $45.26 | $0.5537 | 201,892.0 | -1.97% |
| 2026-01-16 | $46.49 | $46.19 | $0.297 | 147,392.0 | +0.00% |
| 2026-01-15 | $46.48 | $46.24 | $0.235 | 144,223.0 | +0.17% |
| 2026-01-14 | $46.26 | $45.90 | $0.3599 | 113,447.0 | -0.43% |
Proshares S P 500 High Income Etf-Aktien (ISPY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Proshares S P 500 High Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ISPY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Proshares S P 500 High Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Proshares S P 500 High Income Etf-Aktien (ISPY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $46.50 | $45.12 | $1.38 | 1,233,513.0 | -2.22% |
| 2026-01 | $46.70 | $45.26 | $1.44 | 2,793,270.0 | +1.64% |
Proshares S P 500 High Income Etf-Aktien (ISPY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.32 | $44.84 | $1.48 | 2,738,889.0 | +0.13% |
| 2025-11 | $46.36 | $43.61 | $2.75 | 2,750,760.0 | -0.63% |
| 2025-10 | $46.73 | $44.12 | $2.60 | 4,122,495.0 | +2.33% |
| 2025-09 | $45.19 | $42.85 | $2.34 | 2,551,492.0 | +3.30% |
| 2025-08 | $44.00 | $42.30 | $1.70 | 2,934,184.0 | +1.09% |
| 2025-07 | $43.79 | $42.06 | $1.73 | 3,351,412.0 | +1.81% |
| 2025-06 | $42.50 | $39.94 | $2.56 | 4,309,083.0 | +4.56% |
| 2025-05 | $41.00 | $38.77 | $2.23 | 4,066,203.0 | +1.99% |
| 2025-04 | $41.91 | $35.81 | $6.10 | 6,088,307.0 | -5.46% |
| 2025-03 | $45.09 | $41.20 | $3.89 | 4,664,011.0 | -5.25% |
| 2025-02 | $45.90 | $43.64 | $2.26 | 4,561,288.0 | -2.40% |
| 2025-01 | $46.00 | $43.35 | $2.65 | 5,322,929.0 | +2.75% |
Proshares S P 500 High Income Etf-Aktien (ISPY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.16 | $44.06 | $2.10 | 3,997,478.0 | -3.16% |
| 2024-11 | $46.83 | $43.62 | $3.21 | 3,831,696.0 | +4.08% |
| 2024-10 | $45.63 | $43.80 | $1.83 | 1,880,379.0 | -1.49% |
| 2024-09 | $44.85 | $41.90 | $2.95 | 1,617,171.0 | +1.13% |
| 2024-08 | $44.32 | $39.85 | $4.47 | 1,292,687.0 | +1.98% |
| 2024-07 | $44.73 | $42.61 | $2.12 | 1,694,239.0 | -0.14% |
| 2024-06 | $43.91 | $41.85 | $2.06 | 1,140,075.0 | +2.50% |
| 2024-05 | $43.03 | $40.47 | $2.56 | 1,619,783.0 | +3.43% |
| 2024-04 | $42.59 | $40.27 | $2.32 | 532,463.0 | -4.09% |
| 2024-03 | $42.87 | $41.03 | $1.84 | 666,364.0 | +2.49% |
| 2024-02 | $41.85 | $40.02 | $1.83 | 582,785.0 | +2.28% |
| 2024-01 | $41.45 | $39.61 | $1.84 | 485,759.0 | +1.06% |
0.67%
0.18%
Kapitalisierung:
|
Volumen (24h):