ProShares S&P High Income ETF (ISPY) - Historical data, historical prices

45.37000 USD

0.13

0.29%

Last update Dec 16, 3:59 PM EST

Pre-market

Day range

45.37000

45.12800

45.47500

Previous close

45.5

Open

45.29000

Access this ETF data via API

ProShares S&P High Income ETF

45.37

0.13

0.29%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	45.29	45.48	45.13	45.37	0.18%	136100
Dec 15, 2025	45.79	45.85	45.40	45.50	-0.63%	122900
Dec 12, 2025	46.03	46.03	45.41	45.57	-1.00%	104800
Dec 11, 2025	45.82	46.08	45.56	46.06	0.52%	98000
Dec 10, 2025	45.60	46	45.50	45.91	0.68%	111300
Dec 09, 2025	45.70	45.86	45.60	45.80	0.22%	88100
Dec 08, 2025	45.93	45.93	45.53	45.72	-0.46%	103000
Dec 05, 2025	45.79	45.96	45.73	45.81	0.04%	134400
Dec 04, 2025	45.84	45.86	45.52	45.86	0.04%	595000
Dec 03, 2025	45.50	45.75	45.40	45.68	0.40%	111500
Dec 02, 2025	45.61	45.76	45.35	45.69	0.18%	116000
Dec 01, 2025	45.23	45.63	45.23	45.45	0.49%	112200
Nov 28, 2025	45.74	45.87	45.64	45.87	0.28%	57200
Nov 26, 2025	45.43	45.80	45.41	45.61	0.40%	126100
Nov 25, 2025	44.88	45.35	44.61	45.30	0.94%	73200
Nov 24, 2025	44.47	44.93	44.42	44.83	0.81%	84300
Nov 21, 2025	43.91	44.48	43.61	44.19	0.64%	109900
Nov 20, 2025	45.06	45.07	43.64	43.78	-2.84%	164900
Nov 19, 2025	44.29	44.71	44.12	44.39	0.23%	167900
Nov 18, 2025	44.36	44.54	43.95	44.26	-0.23%	130200
Nov 17, 2025	44.94	45.10	44.35	44.61	-0.73%	187500

Access /time_series data via our API — starting from the Basic plan.