ProShares S&P 500 High Income ETF (ISPY)
42.66
+0.03
(+0.07%)
USD |
NYSEARCA |
May 17, 16:00
42.50
-0.16
(-0.38%)
After-Hours: 20:00
ISPY Price: 42.66 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 42.73 | 42.73 | 42.46 | 42.66 | 27643.00 |
May 16, 2024 | 42.67 | 42.79 | 42.57 | 42.63 | 848954.0 |
May 15, 2024 | 42.64 | 42.72 | 42.53 | 42.69 | 22116.00 |
May 14, 2024 | 42.01 | 42.41 | 42.01 | 42.29 | 25128.00 |
May 13, 2024 | 42.27 | 42.27 | 42.01 | 42.08 | 21772.00 |
May 10, 2024 | 42.29 | 42.29 | 42.05 | 42.15 | 17998.00 |
May 09, 2024 | 41.90 | 42.09 | 41.85 | 41.97 | 25298.00 |
May 08, 2024 | 41.76 | 41.90 | 41.70 | 41.88 | 38989.00 |
May 07, 2024 | 41.74 | 41.91 | 41.74 | 41.79 | 19993.00 |
May 06, 2024 | 41.60 | 41.74 | 41.54 | 41.74 | 21268.00 |
May 03, 2024 | 41.39 | 41.39 | 41.13 | 41.36 | 11756.00 |
May 02, 2024 | 40.47 | 40.97 | 40.46 | 40.88 | 6358.00 |
May 01, 2024 | 40.47 | 41.57 | 40.47 | 40.58 | 23211.00 |
Apr 30, 2024 | 41.60 | 41.61 | 41.04 | 41.05 | 14970.00 |
Apr 29, 2024 | 41.70 | 41.71 | 41.50 | 41.68 | 14838.00 |
Apr 26, 2024 | 41.38 | 41.57 | 41.36 | 41.56 | 9008.00 |
Apr 25, 2024 | 40.75 | 41.13 | 40.62 | 41.02 | 42873.00 |
Apr 24, 2024 | 41.38 | 41.40 | 41.07 | 41.27 | 34342.00 |
Apr 23, 2024 | 41.05 | 41.30 | 40.98 | 41.25 | 21554.00 |
Apr 22, 2024 | 40.72 | 40.94 | 40.49 | 40.79 | 82020.00 |
Apr 19, 2024 | 40.75 | 40.82 | 40.27 | 40.40 | 25484.00 |
Apr 18, 2024 | 41.02 | 41.15 | 40.68 | 40.76 | 12757.00 |
Apr 17, 2024 | 41.20 | 41.26 | 40.78 | 40.78 | 19733.00 |
Apr 16, 2024 | 41.24 | 41.24 | 40.95 | 40.99 | 24915.00 |
Apr 15, 2024 | 41.98 | 41.98 | 41.01 | 41.15 | 22073.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.71
Minimum
Jan 04 2024
42.80
Maximum
Mar 28 2024
41.34
Average
41.43
Median
Jan 30 2024