ProShares S&P 500 High Income ETF

ISPY
🏛️ usa →
44.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 44.62 44.62 44.62 44.62 7.2K
09:34 44.74 44.74 44.69 44.69 1.3K
09:35 44.66 44.66 44.66 44.66 0.2K
09:37 44.67 44.67 44.67 44.67 0.2K
09:38 44.67 44.67 44.67 44.67 0.1K
09:39 44.69 44.69 44.69 44.69 1.0K
09:40 44.72 44.72 44.71 44.71 1.1K
09:49 44.73 44.73 44.73 44.73 1.5K
10:04 44.70 44.70 44.70 44.70 1.6K
10:07 44.63 44.63 44.63 44.63 0.3K
10:09 44.63 44.63 44.63 44.63 0.4K
10:10 44.66 44.66 44.61 44.61 1.7K
10:18 44.75 44.75 44.75 44.75 0.4K
10:19 44.59 44.59 44.59 44.59 1.8K
10:27 44.55 44.55 44.55 44.55 0.2K
10:28 44.55 44.55 44.55 44.55 0.6K
10:29 44.56 44.60 44.56 44.60 0.6K
10:32 44.56 44.56 44.56 44.56 0.6K
10:36 44.57 44.57 44.57 44.57 1.4K
10:47 44.62 44.62 44.62 44.62 0.4K
10:56 44.61 44.61 44.61 44.61 2.1K
10:58 44.59 44.61 44.59 44.61 2.2K
11:00 44.59 44.59 44.57 44.57 3.1K
11:05 44.62 44.62 44.62 44.62 0.9K
11:06 44.58 44.60 44.58 44.60 2.6K
11:08 44.61 44.61 44.61 44.61 1.2K
11:14 44.57 44.57 44.57 44.57 2.6K
11:17 44.58 44.58 44.58 44.58 0.4K
11:20 44.63 44.63 44.63 44.63 1.3K
11:23 44.60 44.88 44.59 44.59 2.0K
11:27 44.61 44.61 44.61 44.61 0.1K
11:33 44.64 44.64 44.64 44.63 0.9K
11:38 44.63 44.63 44.63 44.63 0.3K
11:39 44.63 44.63 44.61 44.61 1.2K
11:44 44.64 44.65 44.64 44.65 3.2K
11:48 44.64 44.65 44.64 44.65 1.8K
11:53 44.61 44.61 44.61 44.61 0.8K
11:57 44.62 44.62 44.62 44.62 0.6K
11:58 44.62 44.62 44.58 44.58 0.7K
11:59 44.58 44.58 44.58 44.58 0.2K
12:00 44.58 44.59 44.58 44.59 0.4K
12:03 44.59 44.59 44.59 44.59 3.2K
12:05 44.61 44.61 44.61 44.61 1.0K
12:06 44.60 44.60 44.60 44.60 0.4K
12:07 44.62 44.62 44.62 44.62 1.0K
12:17 44.62 44.62 44.62 44.61 0.7K
12:22 44.67 44.67 44.67 44.67 0.1K
12:25 44.70 44.70 44.70 44.70 0.7K
12:26 44.67 44.67 44.67 44.67 0.2K
12:31 44.71 44.71 44.71 44.71 0.7K
12:32 44.71 44.71 44.71 44.71 1.2K
12:40 44.70 44.70 44.70 44.70 0.8K
12:41 44.70 44.70 44.70 44.70 0.6K
12:48 44.72 44.72 44.72 44.72 0.3K
12:50 44.71 44.71 44.71 44.71 0.4K
12:53 44.73 44.73 44.73 44.73 0.9K
13:02 44.73 44.73 44.73 44.73 0.2K
13:03 44.73 44.73 44.73 44.73 0.3K
13:05 44.72 44.72 44.72 44.72 0.1K
13:08 44.74 44.74 44.74 44.74 0.1K
13:22 44.75 44.75 44.75 44.75 0.3K
13:24 44.74 44.74 44.74 44.74 0.3K
13:27 44.77 44.77 44.77 44.77 0.3K
13:36 44.77 44.77 44.77 44.77 0.5K
13:38 44.77 44.77 44.77 44.77 0.4K
13:50 44.77 44.77 44.77 44.77 0.1K
13:51 44.76 44.76 44.76 44.76 1.7K
13:52 44.76 44.76 44.76 44.76 0.6K
14:00 44.76 44.76 44.76 44.76 1.2K
14:01 44.77 44.77 44.77 44.77 0.5K
14:04 44.77 44.77 44.77 44.77 2.0K
14:05 44.76 44.76 44.75 44.75 2.1K
14:06 44.74 44.74 44.74 44.74 0.8K
14:10 44.73 44.73 44.73 44.73 0.2K
14:18 44.76 44.76 44.76 44.76 0.7K
14:23 44.76 44.76 44.76 44.76 0.3K
14:33 44.78 44.78 44.78 44.78 0.5K
14:36 44.80 44.80 44.80 44.80 1.5K
14:43 44.81 44.81 44.80 44.80 2.3K
14:49 44.79 44.79 44.79 44.79 0.4K
14:51 44.74 44.74 44.74 44.74 1.2K
14:54 44.77 44.77 44.77 44.77 0.8K
14:59 44.78 44.78 44.78 44.78 0.1K
15:01 44.80 44.80 44.80 44.80 0.3K
15:02 44.77 44.77 44.77 44.77 0.6K
15:08 44.79 44.79 44.77 44.77 0.6K
15:09 44.78 44.78 44.78 44.78 0.3K
15:15 44.77 44.77 44.77 44.77 0.3K
15:16 44.79 44.79 44.79 44.79 0.2K
15:17 44.78 44.80 44.78 44.80 1.1K
15:18 44.76 44.79 44.76 44.79 0.9K
15:20 44.76 44.76 44.76 44.76 0.4K
15:39 44.79 44.79 44.79 44.79 15.3K
15:40 44.78 44.78 44.78 44.78 1.0K
15:41 44.78 44.78 44.78 44.78 1.1K
15:42 44.79 44.79 44.79 44.79 0.3K
15:44 44.79 44.79 44.79 44.79 0.4K
15:48 44.77 44.77 44.76 44.76 0.9K
15:49 44.78 44.78 44.78 44.78 0.1K
15:50 44.78 44.78 44.78 44.78 0.5K
15:52 44.78 44.78 44.78 44.78 1.3K
15:53 44.79 44.79 44.79 44.79 0.7K
15:54 44.80 44.80 44.80 44.80 1.7K
15:56 44.78 44.78 44.78 44.78 0.1K
15:57 44.80 44.82 44.80 44.82 1.5K
15:58 44.82 44.82 44.82 44.82 2.0K
15:59 44.81 44.82 44.81 44.82 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.70 44.88 44.55 44.82 0.1M
2025-09-25 44.42 44.61 44.31 44.48 0.1M
2025-09-24 45.08 45.08 44.66 44.72 0.1M
2025-09-23 45.19 45.19 44.81 44.91 0.1M
2025-09-22 44.85 45.17 44.78 45.09 0.1M
2025-09-19 44.90 44.99 44.69 44.99 0.1M
2025-09-18 44.88 44.88 44.51 44.70 0.1M
2025-09-17 44.60 44.64 44.20 44.50 0.1M
2025-09-16 44.71 44.71 44.48 44.53 0.1M
2025-09-15 44.58 44.62 44.49 44.60 0.1M
2025-09-12 44.40 44.54 44.32 44.36 0.1M
2025-09-11 44.14 44.39 44.10 44.33 0.1M
2025-09-10 44.04 44.13 43.87 43.96 0.1M
2025-09-09 43.82 43.91 43.65 43.88 0.1M
2025-09-08 43.70 43.84 43.65 43.75 0.1M
2025-09-05 43.85 43.96 43.43 43.70 0.1M
2025-09-04 43.59 43.84 43.42 43.74 0.1M
2025-09-03 43.40 43.50 43.20 43.50 0.1M
2025-09-02 43.00 43.23 42.85 43.16 0.2M
2025-08-29 43.76 43.83 43.57 43.67 0.1M
2025-08-28 43.80 44.00 43.70 43.97 0.1M
2025-08-27 43.61 43.85 43.61 43.80 0.1M
2025-08-26 43.52 43.80 43.48 43.70 0.1M
2025-08-25 43.63 43.72 43.50 43.53 0.2M
2025-08-22 43.34 43.75 43.33 43.70 0.1M
2025-08-21 43.27 43.53 43.09 43.20 0.1M
2025-08-20 43.45 43.53 43.02 43.36 0.2M
2025-08-19 43.74 43.78 43.39 43.47 0.1M
2025-08-18 43.74 43.77 43.64 43.73 0.1M
2025-08-15 43.85 43.88 43.67 43.73 0.1M
2025-08-14 43.67 43.89 43.66 43.83 0.1M
2025-08-13 43.71 43.88 43.63 43.78 0.2M
2025-08-12 43.32 43.68 43.29 43.66 0.1M
2025-08-11 43.26 43.39 43.13 43.16 0.1M
2025-08-08 43.00 43.31 43.00 43.29 0.2M
2025-08-07 43.16 43.24 42.72 42.96 0.1M
2025-08-06 42.75 43.03 42.66 42.98 0.1M
2025-08-05 42.95 42.95 42.52 42.61 0.2M
2025-08-04 42.63 42.95 42.63 42.82 0.2M
2025-08-01 42.70 42.70 42.30 42.42 0.2M
2025-07-31 43.79 43.79 43.12 43.20 0.1M
2025-07-30 43.46 43.57 43.18 43.37 0.2M
2025-07-29 43.58 43.63 43.36 43.42 0.1M
2025-07-28 43.53 43.60 43.44 43.49 0.2M
2025-07-25 43.44 43.57 43.33 43.55 0.1M
2025-07-24 43.38 43.47 43.31 43.34 0.1M
2025-07-23 43.26 43.36 43.00 43.36 0.1M
2025-07-22 43.02 43.02 42.79 42.99 0.3M
2025-07-21 42.99 43.16 42.94 42.98 0.2M
2025-07-18 43.04 43.04 42.80 42.91 0.2M
2025-07-17 42.69 42.95 42.66 42.93 0.1M
2025-07-16 42.52 42.80 42.34 42.61 0.1M
2025-07-15 42.84 42.88 42.53 42.53 0.2M
2025-07-14 42.61 42.81 42.50 42.70 0.1M
2025-07-11 42.49 42.71 42.48 42.64 0.1M
2025-07-10 42.65 42.86 42.54 42.77 0.1M
2025-07-09 42.55 42.68 42.40 42.64 0.2M
2025-07-08 42.48 42.49 42.33 42.40 0.1M
2025-07-07 42.63 42.67 42.21 42.43 0.1M
2025-07-03 42.56 42.75 42.50 42.75 0.1M
2025-07-02 42.16 42.41 42.09 42.40 0.2M
2025-07-01 42.15 42.33 42.06 42.16 0.2M
2025-06-30 42.25 42.50 42.21 42.43 0.3M
2025-06-27 41.94 42.25 41.89 42.11 0.3M
2025-06-26 41.72 41.98 41.72 41.98 0.2M
2025-06-25 41.77 41.78 41.53 41.66 0.8M
2025-06-24 41.47 41.65 41.35 41.64 0.2M
2025-06-23 40.87 41.18 40.61 41.17 0.1M
2025-06-20 41.02 41.10 40.63 40.73 0.2M
2025-06-18 40.95 41.09 40.79 40.85 0.2M
2025-06-17 41.08 41.12 40.79 40.81 0.1M
2025-06-16 40.94 41.29 40.94 41.21 0.1M
2025-06-13 40.96 41.13 40.70 40.77 0.2M
2025-06-12 40.97 41.25 40.97 41.24 0.2M
2025-06-11 41.31 41.34 40.95 41.10 0.1M
2025-06-10 40.91 41.20 40.91 41.12 0.3M
2025-06-09 40.85 41.05 40.85 40.91 0.2M
2025-06-06 40.73 40.99 40.73 40.91 0.3M
2025-06-05 40.80 40.90 40.34 40.49 0.1M
2025-06-04 40.81 40.81 40.65 40.70 0.2M
2025-06-03 40.49 40.77 40.38 40.69 0.1M
2025-06-02 40.17 40.44 39.94 40.44 0.2M
2025-05-30 40.41 40.64 40.15 40.58 0.2M
2025-05-29 40.63 40.68 40.34 40.50 0.1M
2025-05-28 40.70 40.73 40.34 40.39 0.2M
2025-05-27 40.28 40.61 40.24 40.57 0.3M
2025-05-23 39.79 40.08 39.60 39.91 0.2M
2025-05-22 40.20 40.78 40.05 40.16 0.1M
2025-05-21 40.60 40.92 40.12 40.17 0.2M
2025-05-20 40.81 40.93 40.66 40.80 0.2M
2025-05-19 40.53 41.00 40.49 40.95 0.1M
2025-05-16 40.59 40.93 40.59 40.86 0.2M
2025-05-15 40.44 40.68 40.26 40.68 0.2M
2025-05-14 40.53 40.59 40.32 40.45 0.2M
2025-05-13 40.23 40.61 40.12 40.41 0.2M
2025-05-12 40.43 40.50 40.02 40.10 0.2M
2025-05-09 39.70 39.70 39.31 39.43 0.2M
2025-05-08 39.48 39.70 39.09 39.54 0.3M
2025-05-07 39.13 39.34 38.83 39.28 0.2M
2025-05-06 39.10 39.27 38.86 39.02 0.2M
2025-05-05 39.21 39.52 39.16 39.25 0.2M
2025-05-02 39.27 39.65 39.20 39.51 0.2M
2025-05-01 38.91 39.14 38.77 38.92 0.2M
2025-04-30 39.39 39.95 38.99 39.79 0.1M
2025-04-29 39.34 39.90 39.34 39.80 0.2M
2025-04-28 39.62 39.65 39.13 39.51 0.6M
2025-04-25 39.37 39.54 39.03 39.53 0.1M
2025-04-24 38.53 39.21 38.37 39.12 0.1M
2025-04-23 38.46 38.51 38.21 38.42 0.2M
2025-04-22 37.73 37.83 37.59 37.81 0.4M
2025-04-21 37.93 37.93 36.93 37.36 0.2M
2025-04-17 38.39 38.54 38.07 38.28 0.3M
2025-04-16 38.59 38.76 37.76 38.10 0.2M
2025-04-15 39.18 39.34 38.91 38.92 0.2M
2025-04-14 39.45 39.45 38.73 39.07 0.2M
2025-04-11 37.81 38.74 37.59 38.66 0.2M
2025-04-10 38.40 38.40 36.85 37.86 0.2M
2025-04-09 36.71 39.58 36.71 38.85 0.8M
2025-04-08 38.53 39.00 36.51 37.13 0.2M
2025-04-07 36.30 38.98 35.81 37.62 0.5M
2025-04-04 38.89 39.10 37.50 37.51 0.6M
2025-04-03 40.18 41.00 39.78 39.78 0.4M
2025-04-02 41.13 41.91 40.94 41.80 0.2M
2025-04-01 41.22 41.51 40.91 41.51 0.2M
2025-03-31 41.49 42.22 41.20 42.09 0.1M
2025-03-28 42.62 42.63 41.76 41.87 0.1M
2025-03-27 42.58 42.95 42.51 42.61 0.3M
2025-03-26 43.30 43.32 42.65 42.82 0.2M
2025-03-25 43.34 43.34 43.00 43.30 0.1M
2025-03-24 43.19 43.34 42.99 43.21 0.2M
2025-03-21 42.24 42.80 42.24 42.80 0.1M
2025-03-20 42.50 42.99 42.48 42.75 0.2M
2025-03-19 42.31 42.81 42.30 42.71 0.2M
2025-03-18 42.59 42.59 42.15 42.29 0.1M
2025-03-17 42.28 42.89 42.28 42.66 0.1M
2025-03-14 42.10 42.57 41.77 42.57 0.2M
2025-03-13 42.29 42.29 41.54 41.75 0.2M
2025-03-12 42.30 42.43 41.84 42.20 0.2M
2025-03-11 42.23 42.43 41.61 42.00 0.2M
2025-03-10 42.82 42.89 41.87 42.27 0.5M
2025-03-07 42.96 43.44 42.60 43.42 0.3M
2025-03-06 43.24 43.55 42.80 43.01 0.8M
2025-03-05 43.32 43.89 43.00 43.75 0.2M
2025-03-04 43.56 43.91 42.92 43.29 0.2M
2025-03-03 44.52 45.09 43.51 43.86 0.4M
2025-02-28 43.81 44.52 43.64 44.42 0.2M
2025-02-27 44.61 44.70 43.78 43.82 0.3M
2025-02-26 44.69 44.83 44.25 44.47 0.2M
2025-02-25 44.74 44.74 44.08 44.45 0.3M
2025-02-24 45.00 45.12 44.61 44.67 0.2M
2025-02-21 45.71 45.71 44.83 44.88 0.2M
2025-02-20 45.77 45.77 45.41 45.65 0.2M
2025-02-19 45.67 45.90 45.58 45.84 0.2M
2025-02-18 45.73 45.73 45.53 45.68 0.3M
2025-02-14 45.64 45.70 45.56 45.58 0.2M
2025-02-13 45.30 45.60 45.13 45.60 0.2M
2025-02-12 44.89 45.25 44.81 45.11 0.2M
2025-02-11 45.11 45.36 45.11 45.31 0.2M
2025-02-10 45.20 45.32 45.12 45.22 0.2M
2025-02-07 45.43 45.47 44.92 45.13 0.3M
2025-02-06 45.39 45.39 45.10 45.36 0.2M
2025-02-05 44.96 45.23 44.81 45.23 0.3M
2025-02-04 44.73 45.05 44.62 45.01 0.4M
2025-02-03 44.37 45.58 44.12 44.67 0.3M
2025-01-31 45.79 45.91 45.27 45.51 0.3M
2025-01-30 45.47 45.69 45.22 45.63 0.6M
2025-01-29 45.45 45.45 45.05 45.26 0.2M
2025-01-28 45.19 45.50 45.01 45.47 0.2M
2025-01-27 44.70 45.19 44.59 45.16 0.2M
2025-01-24 45.98 46.00 45.68 45.82 0.2M
2025-01-23 45.67 45.94 45.62 45.94 0.3M
2025-01-22 45.79 45.81 45.52 45.74 0.4M
2025-01-21 45.38 45.47 45.12 45.42 0.2M
2025-01-17 45.00 45.32 44.80 45.04 0.2M
2025-01-16 44.80 44.80 44.51 44.58 0.1M
2025-01-15 44.63 44.75 44.42 44.66 0.4M
2025-01-14 44.13 44.23 43.69 43.97 0.4M
2025-01-13 43.52 43.90 43.35 43.90 0.2M
2025-01-10 44.19 44.22 43.65 43.78 0.2M
2025-01-08 44.46 44.51 44.15 44.47 0.2M
2025-01-07 45.06 45.06 44.27 44.42 0.2M
2025-01-06 44.95 45.10 44.76 44.87 0.2M
2025-01-03 44.46 44.71 44.36 44.65 0.2M
2025-01-02 44.52 44.68 43.95 44.20 0.5M