Free Trial

ProShares S&P 500 High Income ETF (ISPY) Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free ISPY Stock Alerts
$41.56
+0.54 (+1.32%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

ProShares S&P 500 High Income ETF Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
-2.40%
3 Month
Performance
+1.28%
Year-To-Date
Performance
+2.87%
Receive ISPY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProShares S&P 500 High Income ETF and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ISPY Stock Chart for Saturday, April, 27, 2024

ISPY Chart by TradingView

ProShares S&P 500 High Income ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$41.06$41.52
+1.12%		$41.57$41.389,008 shs$82.21 million
04/25/2024$41.25$41.06
-0.46%		$41.13$40.6242,873 shs$81.30 million
04/24/2024$41.25$41.25$41.40$41.0734,342 shs$81.68 million
04/23/2024$40.79$41.25
+1.13%		$41.30$40.9921,554 shs$0.00
04/22/2024$40.40$40.79
+0.96%		$40.94$40.4982,020 shs$0.00
04/19/2024$40.75$40.45
-0.74%		$40.82$40.2725,484 shs$0.00
04/18/2024$40.89$40.75
-0.34%		$41.15$40.7112,742 shs$0.00
04/17/2024$41.15$40.89
-0.63%		$41.26$40.7919,733 shs$0.00
04/16/2024$41.18$41.15
-0.07%		$41.98$41.0122,076 shs$0.00
04/15/2024$41.54$41.18
-0.88%		$41.92$41.0122,074 shs$0.00
04/12/2024$42.18$41.59
-1.40%		$41.96$41.4819,418 shs$0.00
04/11/2024$41.95$42.18
+0.55%		$42.28$41.7417,342 shs$0.00
04/10/2024$42.05$41.95
-0.24%		$41.95$41.6828,866 shs$0.00
04/09/2024$42.19$42.05
-0.33%		$42.13$41.7232,608 shs$0.00
04/08/2024$42.07$42.19
+0.29%		$42.24$42.0694,555 shs$0.00
04/05/2024$41.57$42.13
+1.36%		$42.19$41.8013,583 shs$0.00
04/04/2024$42.13$41.57
-1.34%		$42.51$41.5733,564 shs$0.00
04/03/2024$42.16$42.13
-0.07%		$42.32$42.1122,913 shs$0.00
04/02/2024$42.38$42.16
-0.52%		$42.19$41.9010,220 shs$0.00
04/01/2024$42.80$42.38
-0.98%		$42.59$42.3017,317 shs$0.00
03/29/2024$42.84$42.80
-0.09%		$42.87$42.6542,628 shs$0.00
03/28/2024$42.58$42.84
+0.61%		$42.87$42.6542,626 shs$0.00
03/27/2024$42.56$42.58
+0.05%		$42.60$42.4019,169 shs$0.00
03/26/2024$42.54$42.56
+0.05%		$42.64$42.3641,135 shs$0.00
03/25/2024$42.65$42.54
-0.26%		$42.60$42.4533,118 shs$0.00
03/22/2024$42.62$42.62$42.67$42.5322,681 shs$0.00
03/21/2024$42.41$42.62
+0.51%		$42.74$42.5959,008 shs$0.00
03/20/2024$42.13$42.41
+0.65%		$42.45$42.0538,486 shs$0.00
03/19/2024$41.85$42.13
+0.67%		$42.13$41.6448,539 shs$0.00
03/18/2024$41.63$41.85
+0.53%		$41.98$41.8524,588 shs$0.00
03/15/2024$41.75$41.63
-0.29%		$41.77$41.5328,254 shs$0.00
03/14/2024$41.86$41.75
-0.26%		$42.13$41.6771,593 shs$0.00
03/13/2024$42.04$41.86
-0.43%		$42.25$41.8636,666 shs$0.00
03/12/2024$41.63$42.04
+0.98%		$42.09$41.7021,208 shs$0.00
03/11/2024$41.70$41.63
-0.17%		$41.65$41.3430,513 shs$0.00
03/08/2024$41.84$41.70
-0.33%		$42.18$41.6129,645 shs$0.00
03/07/2024$41.52$41.84
+0.77%		$41.92$41.7011,478 shs$0.00
03/06/2024$41.11$41.52
+1.00%		$41.59$41.2924,837 shs$0.00
03/05/2024$41.70$41.11
-1.41%		$41.49$41.0326,361 shs$0.00
03/04/2024$41.68$41.70
+0.06%		$41.78$41.5730,763 shs$0.00
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/01/2024$41.78$41.75
-0.07%		$41.75$41.4326,386 shs$0.00
02/29/2024$41.49$41.78
+0.70%		$41.80$41.4713,302 shs$0.00
02/28/2024$41.55$41.49
-0.14%		$41.57$41.3918,542 shs$0.00
02/27/2024$41.49$41.55
+0.14%		$41.57$41.4113,443 shs$0.00
02/26/2024$41.65$41.49
-0.38%		$41.70$41.4943,984 shs$0.00
02/23/2024$41.61$41.66
+0.12%		$41.80$41.6026,712 shs$0.00
02/22/2024$41.29$41.61
+0.78%		$41.66$41.5512,404 shs$0.00
02/21/2024$41.20$41.29
+0.22%		$41.29$40.9220,587 shs$0.00
02/20/2024$41.49$41.20
-0.70%		$41.68$41.0521,279 shs$0.00
02/19/2024$41.49$41.49$41.71$41.4318,643 shs$0.00
02/16/2024$41.63$41.49
-0.34%		$41.68$41.4618,629 shs$0.00
02/15/2024$41.24$41.63
+0.95%		$41.65$41.3220,876 shs$0.00
02/14/2024$41.07$41.24
+0.41%		$41.45$41.1015,921 shs$0.00
02/13/2024$41.63$41.07
-1.35%		$41.21$40.8029,397 shs$0.00
02/12/2024$41.51$41.63
+0.29%		$41.81$41.5921,808 shs$0.00
02/09/2024$41.39$41.51
+0.29%		$41.66$41.4013,013 shs$0.00
02/08/2024$41.37$41.39
+0.05%		$41.40$41.3210,615 shs$0.00
02/07/2024$41.00$41.37
+0.90%		$41.37$41.0910,395 shs$0.00
02/06/2024$40.88$41.00
+0.29%		$41.12$40.8816,929 shs$0.00
02/05/2024$41.13$40.88
-0.61%		$41.06$40.7259,157 shs$0.00
02/02/2024$40.70$41.13
+1.06%		$41.16$40.8237,846 shs$0.00
02/01/2024$40.83$40.70
-0.32%		$40.90$40.02158,002 shs$0.00
01/31/2024$41.43$40.83
-1.45%		$41.28$40.8385,182 shs$0.00
01/30/2024$41.07$41.43
+0.88%		$41.45$41.324,446 shs$0.00
01/29/2024$41.03$41.07
+0.09%		$41.28$41.0013,142 shs$0.00
01/26/2024$41.10$41.03
-0.16%		$41.17$40.8530,317 shs$0.00

Related Companies:
This page (BATS:ISPY) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders