ProShares S&P 500 High Income ETF Historical Data - ISPY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	1.4441235281	45.01	45.93	44.5201	266572	45.43799082	SP
4	0.54	1.19680851064	45.12	46.83	43.6248	190803	45.14801361	SP
12	2.87	6.7071745735	42.79	46.83	41.8959	115806	44.78637892	SP
26	2.83	6.60751809479	42.83	46.83	39.8701	89511	44.14899824	SP
52	5.34	13.244047619	40.32	46.83	39.61	64622	43.53811379	SP
156	5.34	13.244047619	40.32	46.83	39.61	64622	43.53811379	SP
260	5.34	13.244047619	40.32	46.83	39.61	64622	43.53811379	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	45.66	-0.18	-0.39	45.86	45.86	45.55	134028
1732663800	45.84	0.27	0.59	45.69	45.86	45.6144	153836
1732577400	45.57	0.13	0.29	45.93	45.93	45.41	442472
1732318200	45.44	0.18	0.40	45.35	45.48	45.2749	311830
1732231800	45.26	0.31	0.69	45.12	45.3	44.8101	279845
1732145400	44.9488	-0	-0.00	45.01	45.01	44.5201	145605
1732059000	44.95	0.17	0.38	44.65	45	44.47	165682
1731972600	44.78	0.18	0.40	44.52	44.83	44.52	129256
1731713400	44.6	-0.6	-1.33	44.97	44.97	44.46	139821
1731627000	45.2	-0.27	-0.59	45.54	45.54	45.13	171620
1731540600	45.47	-0.01	-0.02	45.53	45.6	45.3	133103
1731454200	45.48	-0.11	-0.24	45.62	45.745	45.2691	331666
1731367800	45.59	0.04	0.09	45.79	45.79	45.43	135308
1731108600	45.55	0.22	0.49	45.43	45.91	45.3795	117353
1731022200	45.33	0.33	0.73	45.17	45.38	45.072	191727
1730935800	45	0.6	1.35	46.83	46.83	44.8406	448311
1730849400	44.4	0.7	1.60	43.87	44.4	43.87	85301
1730763000	43.7	-0.22	-0.50	43.8	43.98	43.6248	97362
1730500200	43.92	-0.23	-0.52	43.97	44.22	43.87	91171
1730413800	44.15	-0.79	-1.76	44.64	44.66	44.11	125358
1730327400	44.94	-0.16	-0.35	45.12	45.23	44.91	127282
1730241000	45.1	0.08	0.18	44.92	45.29	44.77	113383
1730154600	45.02	0.12	0.27	45.17	45.28	45.0001	71620
1729895400	44.9	-0.01	-0.02	45.13	45.28	44.8015	107968
1729809000	44.91	0.11	0.25	45	45	44.6301	75014
1729722600	44.8	-0.43	-0.95	45.18	45.18	44.51	101977
1729636200	45.23	-0.03	-0.07	45.1	45.3	45	151642
1729549800	45.26	-0.06	-0.13	45.3	45.5262	45.01	126211
1729290600	45.32	0.17	0.38	45.35	45.6345	45.13	75924
1729204200	45.15	0.04	0.09	45.45	45.45	45.11	70292
1729117800	45.11	0.17	0.38	44.91	45.17	44.8615	65823
1729031400	44.94	-0.35	-0.77	45.38	45.585	44.88	71870
1728945000	45.29	0.35	0.78	44.94	45.35	44.94	54463
1728685800	44.94	0.27	0.60	44.67	44.99	44.625	60412
1728599400	44.67	-0.07	-0.16	44.75	44.7612	44.52	56326
1728513000	44.74	0.3	0.68	44.54	44.75	44.4	86783
1728426600	44.44	0.43	0.98	44.27	44.5999	44.1301	52651
1728340200	44.01	-0.34	-0.77	44.34	44.34	43.96	70730
1728081000	44.35	0.36	0.82	44.2	44.39	44.04	44159
1727994600	43.99	-0.08	-0.18	44.08	44.1193	43.8	55899
1727908200	44.07	0.03	0.07	43.99	44.139	43.8194	41856
1727821800	44.04	-0.78	-1.74	44.365	44.44	43.81	71488
1727735400	44.82	0.23	0.52	44.57	44.82	44.33	83367
1727476200	44.59	-0.04	-0.09	44.75	44.769	44.525	41025
1727389800	44.63	0.18	0.40	44.85	44.85	44.4799	73058
1727303400	44.45	-0.11	-0.25	44.58	44.6	44.32	63200
1727217000	44.56	0.11	0.25	44.45	44.56	44.2804	50759
1727130600	44.45	0.13	0.29	44.47	44.48	44.32	66989
1726871400	44.32	-0.09	-0.20	44.44	44.44	44.1	48566
1726785000	44.41	0.74	1.69	44.26	44.5	44.15	357742
1726698600	43.67	-0.06	-0.14	43.73	44.2096	43.6063	80213
1726612200	43.73	0.01	0.02	43.94	43.97	43.5948	67085
1726525800	43.72	0.11	0.25	43.7	43.73	43.505	108741
1726266600	43.61	0.2	0.46	43.41	43.73	43.41	39823
1726180200	43.41	0.28	0.65	43.24	43.475	43.02	65912
1726093800	43.13	0.49	1.15	42.72	43.15	41.9815	79108
1726007400	42.64	0.19	0.45	42.59	42.66	42.21	49802
1725921000	42.45	0.49	1.17	42.32	42.47	42.17	45281
1725661800	41.96	-0.66	-1.54	42.75	42.75	41.8959	86314
1725575400	42.615	-0.16	-0.36	42.82	42.94	42.4448	72992
1725489000	42.77	-0.04	-0.09	42.79	43.01	42.6301	54534
1725402600	42.81	-1.51	-3.41	43.49	43.49	42.61	81507
1725057000	44.32	0.45	1.03	44.13	44.32	43.7727	59988
1724970600	43.87	0.13	0.30	43.99	44.0599	43.7601	58924
1724884200	43.74	-0.24	-0.55	44.07	44.07	43.48	46933

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ProShares S&P 500 High Income ETF (ISPY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ProShares S&P 500 High Income ETF (ISPY) Historical

ProShares S&P 500 High Income ETF (ISPY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%