Stock listing
CBOE:ISPY ProShares S&P 500 High Income ETF Stock
Follow ProShares S&P 500 High Income ETF into a list and get an email when it puts out news.
Share price · CBOE:ISPY
$47.87 USD +0.24 (+0.5%)
Close on Oct 19, 2026
- Day range
- $47.87 – $48.10 USDOct 19, 2026
- Volume
- 28,196 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · CBOE:ISPY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.87 | +0.24 | +0.5% | $47.88 | $48.10 | $47.87 | 28,196 | |
| $47.63 | -0.61 | -1.3% | $48.16 | $48.31 | $47.53 | 51,293 | |
| $48.24 | +0.18 | +0.4% | $47.72 | $48.26 | $47.72 | 30,791 | |
| $48.06 | -0.493 | -1.0% | $48.30 | $48.42 | $47.85 | 40,200 | |
| $48.55 | -0.027 | -0.1% | $48.60 | $48.62 | $48.42 | 64,900 | |
| $48.58 | -0.021 | 0.0% | $48.68 | $48.68 | $48.50 | 46,700 | |
| $48.60 | +0.541 | +1.1% | $48.37 | $48.65 | $48.37 | 50,500 | |
| $48.06 | -0.21 | -0.4% | $48.26 | $48.45 | $48.06 | 40,100 | |
| $48.27 | -0.40 | -0.8% | $48.51 | $48.67 | $48.27 | 70,800 | |
| $48.67 | +0.35 | +0.7% | $48.50 | $48.76 | $48.50 | 67,400 | |
| $48.32 | +0.33 | +0.7% | $47.86 | $48.42 | $47.86 | 65,600 | |
| $47.99 | +0.37 | +0.8% | $48.10 | $48.10 | $47.81 | 97,500 | |
| $47.62 | -0.18 | -0.4% | $47.66 | $47.69 | $47.31 | 180,700 | |
| $47.80 | -0.07 | -0.1% | $48.00 | $48.25 | $47.80 | 36,700 | |
| $47.87 | -0.125 | -0.3% | $48.03 | $48.03 | $47.80 | 75,100 | |
| $48.00 | -0.353 | -0.7% | $48.08 | $48.20 | $47.89 | 69,400 | |
| $48.35 | +0.258 | +0.5% | $48.11 | $48.39 | $48.08 | 57,000 | |
| $48.09 | +0.01 | 0.0% | $47.80 | $48.16 | $47.80 | 97,600 | |
| $48.08 | -0.38 | -0.8% | $48.35 | $48.40 | $48.06 | 59,300 | |
| $48.46 | +0.03 | +0.1% | $48.55 | $48.57 | $48.42 | 64,000 | |
| $48.43 | +0.345 | +0.7% | $48.29 | $48.49 | $48.29 | 73,500 | |
| $48.09 | +0.008 | 0.0% | $47.96 | $48.12 | $47.65 | 51,400 | |
| $48.08 | +0.627 | +1.3% | $48.15 | $48.15 | $47.85 | 42,300 | |
| $47.45 | -0.255 | -0.5% | $47.74 | $47.92 | $47.26 | 43,400 | |
| $47.71 | -0.165 | -0.3% | $47.96 | $47.96 | $47.64 | 60,700 | |
| $47.87 | -0.20 | -0.4% | $47.74 | $48.06 | $47.72 | 1,116,400 | |
| $48.07 | +0.38 | +0.8% | $48.08 | $48.22 | $48.03 | 64,600 | |
| $47.69 | -0.28 | -0.6% | $47.85 | $47.85 | $47.61 | 54,000 | |
| $47.97 | -0.28 | -0.6% | $48.22 | $48.22 | $47.91 | 47,000 | |
| $48.25 | -0.20 | -0.4% | $48.78 | $48.78 | $47.78 | 45,500 | |
| $48.45 | -0.20 | -0.4% | $48.73 | $48.73 | $48.40 | 51,500 | |
| $48.65 | +0.48 | +1.0% | $48.52 | $48.70 | $48.33 | 56,900 | |
| $48.17 | +0.255 | +0.5% | $47.93 | $48.24 | $47.93 | 40,000 | |
| $47.92 | -0.665 | -1.4% | $48.11 | $48.15 | $47.81 | 50,200 | |
| $48.58 | -0.03 | -0.1% | $48.50 | $48.58 | $48.38 | 44,000 | |
| $48.61 | -0.12 | -0.2% | $48.92 | $49.02 | $48.56 | 47,400 | |
| $48.73 | +0.34 | +0.7% | $48.83 | $48.87 | $48.57 | 51,800 | |
| $48.39 | +0.01 | 0.0% | $48.22 | $48.53 | $48.22 | 48,000 | |
| $48.38 | +0.086 | +0.2% | $48.48 | $48.50 | $48.21 | 235,200 | |
| $48.29 | -0.156 | -0.3% | $48.20 | $48.37 | $48.20 | 71,100 | |
| $48.45 | +0.24 | +0.5% | $48.63 | $48.63 | $48.32 | 28,500 | |
| $48.21 | -0.35 | -0.7% | $48.32 | $48.53 | $48.16 | 80,700 | |
| $48.56 | +0.08 | +0.2% | $48.62 | $48.79 | $48.54 | 145,100 | |
| $48.48 | -0.33 | -0.7% | $48.68 | $48.68 | $48.01 | 118,200 | |
| $48.81 | -0.31 | -0.6% | $49.12 | $49.12 | $48.81 | 69,300 | |
| $49.12 | -0.045 | -0.1% | $49.24 | $49.25 | $49.03 | 33,700 | |
| $49.17 | +0.365 | +0.7% | $49.00 | $49.23 | $49.00 | 40,400 | |
| $48.80 | +0.11 | +0.2% | $48.88 | $48.93 | $48.75 | 75,300 | |
| $48.69 | -0.18 | -0.4% | $49.00 | $49.00 | $48.64 | 65,900 | |
| $48.87 | 0.00 | 0.0% | $48.74 | $48.97 | $48.74 | 57,900 | |
| $48.87 | +0.27 | +0.6% | $48.81 | $48.92 | $48.66 | 64,900 | |
| $48.60 | -0.13 | -0.3% | $48.51 | $48.77 | $48.50 | 113,800 | |
| $48.73 | +0.03 | +0.1% | $48.85 | $49.00 | $48.00 | 97,700 | |
| $48.70 | +0.55 | +1.1% | $48.18 | $48.72 | $48.18 | 88,600 | |
| $48.15 | +0.19 | +0.4% | $47.78 | $48.16 | $47.78 | 61,900 | |
| $47.96 | +0.35 | +0.7% | $47.76 | $48.02 | $47.39 | 52,500 | |
| $47.61 | +0.86 | +1.8% | $47.16 | $47.62 | $47.16 | 56,000 | |
| $46.75 | -0.74 | -1.6% | $47.66 | $47.66 | $46.75 | 55,400 | |
| $47.49 | +0.12 | +0.3% | $47.53 | $47.70 | $47.25 | 71,600 | |
| $47.37 | -0.02 | 0.0% | $47.66 | $47.81 | $47.18 | 56,800 | |
| $47.39 | +0.09 | +0.2% | $47.45 | $47.70 | $47.30 | 91,700 | |
| $47.30 | -0.70 | -1.5% | $47.52 | $47.61 | $47.10 | 140,700 | |
| $48.00 | +0.04 | +0.1% | $48.02 | $48.12 | $47.89 | 48,000 | |
| $47.96 | +0.34 | +0.7% | $47.97 | $48.17 | $47.74 | 73,100 | |
| $47.62 | +0.11 | +0.2% | $47.82 | $47.98 | $47.56 | 68,400 |
- Ticker
- CBOE:ISPY
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
ProShares S&P 500 High Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares S&P 500 High Income ETF.