MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISPY — ProShares S&P 500 High Income ETF
Cboe BZXProShares S&P 500 High Income ETF
$47.99
+0.37(+0.78%)
- O
- 48.10
- H
- 48.10
- L
- 47.81
- V
- 97.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.99
Period Return+26.92%
Period High$49.25
Period Low$37.59
Avg Daily Volume135.9K
Total Trading Days365
ISPY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.10 | $48.10 | $47.81 | $47.99 | +$0.37 | +0.78% | 97,544 | $48.01 | $47.81 $48.10 |
| Oct 1, 2026 | $47.66 | $47.69 | $47.31 | $47.62 | $-0.18 | -0.38% | 180,716 | $47.51 | $47.31 $47.69 |
| Sep 30, 2026 | $48.00 | $48.25 | $47.80 | $47.80 | $-0.07 | -0.15% | 36,749 | $48.14 | $47.80 $48.25 |
| Sep 29, 2026 | $48.03 | $48.03 | $47.80 | $47.87 | $-0.13 | -0.26% | 75,078 | $47.89 | $47.80 $48.03 |
| Sep 28, 2026 | $48.08 | $48.20 | $47.89 | $48.00 | $-0.35 | -0.73% | 69,435 | $48.05 | $47.89 $48.20 |
| Sep 25, 2026 | $48.11 | $48.39 | $48.08 | $48.35 | +$0.26 | +0.54% | 57,047 | $48.24 | $48.08 $48.39 |
| Sep 24, 2026 | $47.80 | $48.16 | $47.80 | $48.09 | +$0.01 | +0.02% | 97,637 | $48.00 | $47.80 $48.16 |
| Sep 23, 2026 | $48.35 | $48.40 | $48.06 | $48.08 | $-0.38 | -0.78% | 59,293 | $48.19 | $48.06 $48.40 |
| Sep 22, 2026 | $48.55 | $48.57 | $48.42 | $48.46 | +$0.03 | +0.06% | 63,968 | $48.49 | $48.42 $48.57 |
| Sep 21, 2026 | $48.29 | $48.49 | $48.29 | $48.43 | +$0.35 | +0.72% | 73,508 | $48.46 | $48.29 $48.49 |
| Sep 18, 2026 | $47.96 | $48.12 | $47.65 | $48.09 | +$0.01 | +0.02% | 51,383 | $47.97 | $47.65 $48.12 |
| Sep 17, 2026 | $48.15 | $48.15 | $47.85 | $48.08 | +$0.63 | +1.32% | 42,322 | $47.99 | $47.85 $48.15 |
| Sep 16, 2026 | $47.74 | $47.92 | $47.26 | $47.45 | $-0.26 | -0.53% | 43,394 | $47.68 | $47.26 $47.92 |
| Sep 15, 2026 | $47.96 | $47.96 | $47.64 | $47.71 | $-0.17 | -0.34% | 60,703 | $47.71 | $47.64 $47.96 |
| Sep 14, 2026 | $47.74 | $48.06 | $47.72 | $47.87 | $-0.20 | -0.42% | 1,116,396 | $47.99 | $47.72 $48.06 |
| Sep 11, 2026 | $48.08 | $48.22 | $48.03 | $48.07 | +$0.38 | +0.80% | 64,590 | $48.14 | $48.03 $48.22 |
| Sep 10, 2026 | $47.85 | $47.85 | $47.61 | $47.69 | $-0.28 | -0.58% | 54,038 | $47.72 | $47.61 $47.85 |
| Sep 9, 2026 | $48.22 | $48.22 | $47.91 | $47.97 | $-0.28 | -0.58% | 46,987 | $48.03 | $47.91 $48.22 |
| Sep 8, 2026 | $48.78 | $48.78 | $47.78 | $48.25 | $-0.20 | -0.41% | 45,552 | $48.33 | $47.78 $48.78 |
| Sep 4, 2026 | $48.73 | $48.73 | $48.40 | $48.45 | $-0.20 | -0.41% | 52,988 | $48.50 | $48.40 $48.73 |
| Sep 3, 2026 | $48.52 | $48.70 | $48.33 | $48.65 | +$0.48 | +1.00% | 56,952 | $48.55 | $48.33 $48.70 |
| Sep 2, 2026 | $47.93 | $48.24 | $47.93 | $48.17 | +$0.26 | +0.53% | 39,981 | $48.15 | $47.93 $48.24 |
| Sep 1, 2026 | $48.11 | $48.15 | $47.81 | $47.92 | $-0.67 | -1.37% | 50,186 | $47.94 | $47.81 $48.15 |
| Aug 31, 2026 | $48.50 | $48.58 | $48.38 | $48.58 | $-0.03 | -0.06% | 44,024 | $48.45 | $48.38 $48.58 |
| Aug 28, 2026 | $48.92 | $49.02 | $48.56 | $48.61 | $-0.12 | -0.25% | 47,359 | $48.73 | $48.56 $49.02 |
| Aug 27, 2026 | $48.83 | $48.87 | $48.57 | $48.73 | +$0.34 | +0.70% | 51,847 | $48.72 | $48.57 $48.87 |
| Aug 26, 2026 | $48.22 | $48.53 | $48.22 | $48.39 | +$0.01 | +0.02% | 48,032 | $48.41 | $48.22 $48.53 |
| Aug 25, 2026 | $48.48 | $48.50 | $48.21 | $48.38 | +$0.09 | +0.18% | 235,187 | $48.36 | $48.21 $48.50 |
| Aug 24, 2026 | $48.20 | $48.37 | $48.20 | $48.29 | $-0.16 | -0.32% | 71,081 | $48.28 | $48.20 $48.37 |
| Aug 21, 2026 | $48.63 | $48.63 | $48.32 | $48.45 | +$0.24 | +0.50% | 28,462 | $48.43 | $48.32 $48.63 |