ProShares S&P 500 High Income ETF (ISPY)
45.26
+0.31
(+0.69%)
USD |
NYSEARCA |
Nov 21, 16:00
45.25
-0.01
(-0.02%)
After-Hours: 20:00
ISPY Price: 45.26 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.10 | 45.30 | 44.81 | 45.26 | 279845.0 |
| Nov 20, 2024 | 44.96 | 45.01 | 44.52 | 44.95 | 145603.0 |
| Nov 19, 2024 | 44.55 | 45.00 | 44.47 | 44.95 | 165681.0 |
| Nov 18, 2024 | 44.54 | 44.83 | 44.52 | 44.78 | 129654.0 |
| Nov 15, 2024 | 44.93 | 44.97 | 44.46 | 44.60 | 139709.0 |
| Nov 14, 2024 | 45.53 | 45.54 | 45.13 | 45.20 | 171619.0 |
| Nov 13, 2024 | 45.45 | 45.60 | 45.30 | 45.47 | 132960.0 |
| Nov 12, 2024 | 45.55 | 45.74 | 45.27 | 45.48 | 332185.0 |
| Nov 11, 2024 | 45.69 | 45.79 | 45.43 | 45.59 | 135925.0 |
| Nov 08, 2024 | 45.43 | 45.91 | 45.38 | 45.55 | 117353.0 |
| Nov 07, 2024 | 45.17 | 45.38 | 45.07 | 45.33 | 192323.0 |
| Nov 06, 2024 | 46.83 | 46.83 | 44.84 | 45.00 | 451024.0 |
| Nov 05, 2024 | 43.87 | 44.40 | 43.87 | 44.40 | 85301.00 |
| Nov 04, 2024 | 43.80 | 43.98 | 43.62 | 43.70 | 97362.00 |
| Nov 01, 2024 | 43.97 | 44.22 | 43.87 | 43.92 | 91363.00 |
| Oct 31, 2024 | 44.64 | 44.66 | 44.11 | 44.15 | 125398.0 |
| Oct 30, 2024 | 45.12 | 45.23 | 44.91 | 44.94 | 127282.0 |
| Oct 29, 2024 | 44.92 | 45.29 | 44.77 | 45.10 | 113383.0 |
| Oct 28, 2024 | 45.17 | 45.28 | 45.00 | 45.02 | 71625.00 |
| Oct 25, 2024 | 45.13 | 45.28 | 44.80 | 44.90 | 108212.0 |
| Oct 24, 2024 | 45.00 | 45.00 | 44.63 | 44.91 | 75014.00 |
| Oct 23, 2024 | 45.18 | 45.18 | 44.51 | 44.80 | 101977.0 |
| Oct 22, 2024 | 45.10 | 45.30 | 45.00 | 45.23 | 151642.0 |
| Oct 21, 2024 | 45.30 | 45.53 | 45.01 | 45.26 | 126307.0 |
| Oct 18, 2024 | 45.35 | 45.63 | 45.13 | 45.32 | 75934.00 |
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
45.59
Maximum
Nov 11 2024
42.68
Average
42.63
Median
May 16 2024