Get the Stockscreener App
46.18
0.04%
0.02
After Hours:
46.13
-0.05
-0.11%
Proshares S P 500 High Income Etf Stock (ISPY) Price History
The historical daily chart and data for Proshares S P 500 High Income Etf stock (ISPY), show that the latest closing stock price as of November 03, 2025, is $46.18.
- Proshares S P 500 High Income Etf all-time high stock price is $46.83, occurred on November 06, 2024.
- The lowest Proshares S P 500 High Income Etf stock price recorded was $35.81 on April 07, 2025. Since then, Proshares S P 500 High Income Etf's stock price has risen over 28.96% to $46.18 now.
- The 52-week high stock price for ISPY is $46.83, representing a 1.41% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ISPY is $35.81, indicating a -22.46% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ISPY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $46.36 | $45.93 | $0.43 | 151,423.0 | +0.04% |
| Oct 31, 2025 | $46.40 | $45.92 | $0.4751 | 149,302.0 | +0.33% |
| Oct 30, 2025 | $46.48 | $45.98 | $0.50 | 126,065.0 | -1.03% |
| Oct 29, 2025 | $46.73 | $46.12 | $0.605 | 220,321.0 | +0.22% |
| Oct 28, 2025 | $46.62 | $46.29 | $0.325 | 127,763.0 | +0.22% |
| Oct 27, 2025 | $46.35 | $46.06 | $0.29 | 222,708.0 | +1.20% |
| Oct 24, 2025 | $45.85 | $45.66 | $0.19 | 108,011.0 | +0.73% |
| Oct 23, 2025 | $45.46 | $45.13 | $0.325 | 131,603.0 | +0.58% |
| Oct 22, 2025 | $45.52 | $44.85 | $0.67 | 182,582.0 | -0.68% |
| Oct 21, 2025 | $45.51 | $45.30 | $0.21 | 205,853.0 | +0.24% |
| Oct 20, 2025 | $45.45 | $44.99 | $0.4555 | 158,068.0 | +0.96% |
| Oct 17, 2025 | $45.01 | $44.50 | $0.505 | 228,465.0 | +0.72% |
| Oct 16, 2025 | $45.18 | $44.41 | $0.7707 | 218,015.0 | -0.78% |
| Oct 15, 2025 | $45.25 | $44.61 | $0.6385 | 112,559.0 | +0.47% |
| Oct 14, 2025 | $44.99 | $44.18 | $0.8142 | 168,474.0 | -0.04% |
| Oct 13, 2025 | $44.88 | $44.56 | $0.32 | 132,544.0 | +1.38% |
| Oct 10, 2025 | $45.53 | $44.12 | $1.41 | 130,550.0 | -2.56% |
| Oct 09, 2025 | $45.53 | $45.19 | $0.3399 | 120,264.0 | -0.37% |
| Oct 08, 2025 | $45.48 | $45.23 | $0.2464 | 250,297.0 | +0.69% |
| Oct 07, 2025 | $45.48 | $45.12 | $0.3606 | 221,271.0 | -0.48% |
Proshares S P 500 High Income Etf Stock (ISPY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares S P 500 High Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares S P 500 High Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares S P 500 High Income Etf Stock (ISPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $46.36 | $45.93 | $0.43 | 302,846.0 | +0.04% |
| Oct, 2025 | $46.73 | $44.12 | $2.60 | 4,122,495.0 | +2.33% |
| Sep, 2025 | $45.19 | $42.85 | $2.34 | 2,551,492.0 | +3.30% |
| Aug, 2025 | $44.00 | $42.30 | $1.70 | 2,934,184.0 | +1.09% |
| Jul, 2025 | $43.79 | $42.06 | $1.73 | 3,351,412.0 | +1.81% |
| Jun, 2025 | $42.50 | $39.94 | $2.56 | 4,309,083.0 | +4.56% |
| May, 2025 | $41.00 | $38.77 | $2.23 | 4,066,203.0 | +1.99% |
| Apr, 2025 | $41.91 | $35.81 | $6.10 | 6,088,307.0 | -5.46% |
| Mar, 2025 | $45.09 | $41.20 | $3.89 | 4,664,011.0 | -5.25% |
| Feb, 2025 | $45.90 | $43.64 | $2.26 | 4,561,288.0 | -2.40% |
| Jan, 2025 | $46.00 | $43.35 | $2.65 | 5,322,929.0 | +2.75% |
Proshares S P 500 High Income Etf Stock (ISPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.16 | $44.06 | $2.10 | 3,997,478.0 | -3.16% |
| Nov, 2024 | $46.83 | $43.62 | $3.21 | 3,831,696.0 | +4.08% |
| Oct, 2024 | $45.63 | $43.80 | $1.83 | 1,880,379.0 | -1.49% |
| Sep, 2024 | $44.85 | $41.90 | $2.95 | 1,617,171.0 | +1.13% |
| Aug, 2024 | $44.32 | $39.85 | $4.47 | 1,292,687.0 | +1.98% |
| Jul, 2024 | $44.73 | $42.61 | $2.12 | 1,694,239.0 | -0.14% |
| Jun, 2024 | $43.91 | $41.85 | $2.06 | 1,140,075.0 | +2.50% |
| May, 2024 | $43.03 | $40.47 | $2.56 | 1,619,783.0 | +3.43% |
| Apr, 2024 | $42.59 | $40.27 | $2.32 | 532,463.0 | -4.09% |
| Mar, 2024 | $42.87 | $41.03 | $1.84 | 666,364.0 | +2.49% |
| Feb, 2024 | $41.85 | $40.02 | $1.83 | 582,785.0 | +2.28% |
| Jan, 2024 | $41.45 | $39.61 | $1.84 | 485,759.0 | +1.06% |
Proshares S P 500 High Income Etf Stock (ISPY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.78 | $39.69 | $1.09 | 171,539.0 | +0.00% |
0.47%
0.60%
Cap:
|
Volume (24h):