ProShares - (ISPY)
CBOE: ISPY
· Real-Time Price · USD
44.88
0.06 (0.13%)
At close: Sep 29, 2025, 3:59 PM
ISPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.92 | 45.04 | 44.80 | 44.89 | n/a | 0.16% | 137,389 |
| Sep 26, 2025 | 44.70 | 44.88 | 44.55 | 44.82 | 44.82 | 0.76% | 116,105 |
| Sep 25, 2025 | 44.42 | 44.61 | 44.31 | 44.48 | 44.48 | -0.54% | 83,629 |
| Sep 24, 2025 | 45.08 | 45.08 | 44.66 | 44.72 | 44.72 | -0.42% | 141,300 |
| Sep 23, 2025 | 45.19 | 45.19 | 44.81 | 44.91 | 44.91 | -0.40% | 108,200 |
| Sep 22, 2025 | 44.85 | 45.17 | 44.78 | 45.09 | 45.09 | 0.22% | 92,300 |
| Sep 19, 2025 | 44.90 | 44.99 | 44.69 | 44.99 | 44.99 | 0.65% | 109,300 |
| Sep 18, 2025 | 44.88 | 44.88 | 44.51 | 44.70 | 44.70 | 0.45% | 127,328 |
| Sep 17, 2025 | 44.60 | 44.64 | 44.20 | 44.50 | 44.50 | -0.07% | 110,069 |
| Sep 16, 2025 | 44.71 | 44.71 | 44.48 | 44.53 | 44.53 | -0.16% | 116,500 |
| Sep 15, 2025 | 44.58 | 44.62 | 44.49 | 44.60 | 44.60 | 0.54% | 106,655 |
| Sep 12, 2025 | 44.40 | 44.54 | 44.32 | 44.36 | 44.36 | 0.07% | 101,526 |
| Sep 11, 2025 | 44.14 | 44.39 | 44.10 | 44.33 | 44.33 | 0.84% | 81,643 |
| Sep 10, 2025 | 44.04 | 44.13 | 43.87 | 43.96 | 43.96 | 0.18% | 111,600 |
| Sep 9, 2025 | 43.82 | 43.91 | 43.65 | 43.88 | 43.88 | 0.30% | 92,500 |
| Sep 8, 2025 | 43.70 | 43.84 | 43.65 | 43.75 | 43.75 | 0.11% | 145,000 |
| Sep 5, 2025 | 43.85 | 43.96 | 43.43 | 43.70 | 43.70 | -0.09% | 89,324 |
| Sep 4, 2025 | 43.59 | 43.84 | 43.42 | 43.74 | 43.74 | 0.55% | 145,946 |
| Sep 3, 2025 | 43.40 | 43.50 | 43.20 | 43.50 | 43.50 | 0.79% | 143,500 |
| Sep 2, 2025 | 43.00 | 43.23 | 42.85 | 43.16 | 43.16 | -1.17% | 207,322 |