Scarica l'app Stockscreener
45.61
0.69%
0.3122
Dopo l'orario di chiusura:
45.62
0.0078
+0.02%
Storico Dei Prezzi Delle Azioni Di Proshares S P 500 High Income Etf (ISPY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $45.80 | $45.41 | $0.3897 | 126,142.0 | +0.69% |
| 2025-11-25 | $45.35 | $44.61 | $0.74 | 73,242.0 | +1.05% |
| 2025-11-24 | $44.93 | $44.42 | $0.51 | 84,314.0 | +1.45% |
| 2025-11-21 | $44.48 | $43.61 | $0.8727 | 109,872.0 | +0.94% |
| 2025-11-20 | $45.07 | $43.64 | $1.43 | 163,319.0 | -1.37% |
| 2025-11-19 | $44.71 | $44.12 | $0.5914 | 167,818.0 | +0.29% |
| 2025-11-18 | $44.54 | $43.95 | $0.5842 | 129,708.0 | -0.78% |
| 2025-11-17 | $45.10 | $44.35 | $0.7527 | 187,355.0 | -1.28% |
| 2025-11-14 | $45.24 | $44.46 | $0.78 | 142,806.0 | +0.02% |
| 2025-11-13 | $45.71 | $44.90 | $0.81 | 124,837.0 | -1.27% |
| 2025-11-12 | $45.85 | $45.61 | $0.2412 | 104,177.0 | +0.04% |
| 2025-11-11 | $45.76 | $45.41 | $0.35 | 221,111.0 | +0.42% |
| 2025-11-10 | $45.63 | $45.50 | $0.13 | 182,136.0 | +0.53% |
| 2025-11-07 | $45.31 | $44.64 | $0.6732 | 148,444.0 | +0.09% |
| 2025-11-06 | $45.75 | $45.16 | $0.5946 | 161,891.0 | -1.16% |
| 2025-11-05 | $45.98 | $45.52 | $0.4599 | 223,879.0 | +0.44% |
| 2025-11-04 | $45.91 | $45.42 | $0.4937 | 191,107.0 | -1.26% |
| 2025-11-03 | $46.36 | $45.93 | $0.43 | 151,423.0 | +0.04% |
| 2025-10-31 | $46.40 | $45.92 | $0.4751 | 149,302.0 | +0.33% |
| 2025-10-30 | $46.48 | $45.98 | $0.50 | 126,065.0 | -1.03% |
| 2025-10-29 | $46.73 | $46.12 | $0.605 | 220,321.0 | +0.22% |
| 2025-10-28 | $46.62 | $46.29 | $0.325 | 127,763.0 | +0.22% |
Proshares S P 500 High Income Etf Stock (ISPY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Proshares S P 500 High Income Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ISPY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Proshares S P 500 High Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Proshares S P 500 High Income Etf Storia dei prezzi delle azioni (ISPY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $46.36 | $43.61 | $2.75 | 2,819,723.0 | -1.19% |
| 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 Storia dei prezzi delle azioni (ISPY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Proshares S P 500 High Income Etf Storia dei prezzi delle azioni (ISPY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $40.78 | $39.69 | $1.09 | 171,539.0 | +0.00% |
0.64%
Capitalizzazione:
|
Volume (24 ore):