Get the Stockscreener App
46.19
0.20%
0.09
After Hours:
46.19
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 January 07, 2026, is $46.19.
- 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 28.99% to $46.19 now.
- The 52-week high stock price for ISPY is $46.73, representing a 1.16% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for ISPY is $35.81, indicating a -22.47% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $46.40 | $46.11 | $0.29 | 222,403.0 | +0.20% |
| Jan 06, 2026 | $46.33 | $45.90 | $0.43 | 179,702.0 | +0.20% |
| Jan 05, 2026 | $46.01 | $45.80 | $0.21 | 210,576.0 | +0.66% |
| Jan 02, 2026 | $45.94 | $45.47 | $0.465 | 86,503.0 | +0.18% |
| Dec 31, 2025 | $46.15 | $45.62 | $0.53 | 82,874.0 | -0.65% |
| Dec 30, 2025 | $46.18 | $45.90 | $0.2766 | 111,326.0 | -0.22% |
| Dec 29, 2025 | $46.06 | $45.90 | $0.16 | 97,941.0 | -0.45% |
| Dec 26, 2025 | $46.32 | $46.09 | $0.23 | 81,270.0 | +0.13% |
| Dec 24, 2025 | $46.21 | $45.97 | $0.2392 | 38,601.0 | +0.04% |
| Dec 23, 2025 | $46.16 | $45.78 | $0.38 | 126,937.0 | +0.41% |
| Dec 22, 2025 | $45.97 | $45.77 | $0.20 | 108,276.0 | +0.57% |
| Dec 19, 2025 | $45.71 | $45.44 | $0.27 | 123,159.0 | +1.15% |
| Dec 18, 2025 | $45.42 | $45.11 | $0.3059 | 69,427.0 | +0.65% |
| Dec 17, 2025 | $45.51 | $44.84 | $0.67 | 150,208.0 | -1.04% |
| Dec 16, 2025 | $45.48 | $45.13 | $0.3468 | 135,953.0 | -0.29% |
| Dec 15, 2025 | $45.85 | $45.40 | $0.45 | 122,870.0 | -0.15% |
| Dec 12, 2025 | $46.03 | $45.41 | $0.625 | 104,805.0 | -1.06% |
| Dec 11, 2025 | $46.08 | $45.56 | $0.5177 | 97,951.0 | +0.33% |
| Dec 10, 2025 | $46.00 | $45.50 | $0.50 | 111,264.0 | +0.24% |
| Dec 09, 2025 | $45.86 | $45.60 | $0.26 | 88,122.0 | +0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $46.40 | $45.47 | $0.93 | 921,587.0 | +1.23% |
Proshares S P 500 High Income Etf Stock (ISPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.32 | $44.84 | $1.48 | 2,738,889.0 | +0.13% |
| Nov, 2025 | $46.36 | $43.61 | $2.75 | 2,750,760.0 | -0.63% |
| 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% |
1.16%
0.26%
Cap:
|
Volume (24h):