Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares S&p 5 (ISPY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 45.61 45.98 45.61 46.00 6,929
5th Feb 2026 (Thu) 45.54 45.71 45.19 45.35 20,699
4th Feb 2026 (Wed) 46.16 46.16 45.53 45.805 4,928
3rd Feb 2026 (Tue) 46.50 46.50 45.61 45.97 5,835
2nd Feb 2026 (Mon) 46.00 46.45 46.00 46.38 5,808
30th Jan 2026 (Fri) 46.50 46.50 46.11 46.38 4,085
29th Jan 2026 (Thu) 46.69 46.69 45.89 46.66 3,515
28th Jan 2026 (Wed) 46.69 46.69 46.50 46.52 3,132
27th Jan 2026 (Tue) 46.43 46.61 46.43 46.52 9,007
26th Jan 2026 (Mon) 46.16 46.45 46.16 46.35 3,412
23rd Jan 2026 (Fri) 46.16 46.23 46.04 46.16 11,106
22nd Jan 2026 (Thu) 46.10 46.17 46.06 46.13 2,999
21st Jan 2026 (Wed) 45.39 45.86 45.36 45.86 10,081
20th Jan 2026 (Tue) 45.58 45.74 45.26 45.38 12,470
19th Jan 2026 (Mon) 46.49 46.49 46.22 46.29 8,457
16th Jan 2026 (Fri) 46.49 46.49 46.22 46.29 8,457
15th Jan 2026 (Thu) 46.44 46.48 46.25 46.29 7,543
14th Jan 2026 (Wed) 46.24 46.26 45.92 46.21 6,359
13th Jan 2026 (Tue) 46.59 46.59 46.28 46.44 7,662
12th Jan 2026 (Mon) 46.23 46.56 46.23 46.44 8,588
9th Jan 2026 (Fri) 46.12 46.49 46.12 46.45 3,777
8th Jan 2026 (Thu) 45.96 46.14 45.96 46.14 9,834
7th Jan 2026 (Wed) 46.33 46.39 46.11 46.19 10,077
6th Jan 2026 (Tue) 45.90 46.31 45.90 46.10 19,158
5th Jan 2026 (Mon) 45.95 46.01 45.89 46.01 12,154
2nd Jan 2026 (Fri) 45.78 45.89 45.50 45.71 5,542
1st Jan 2026 (Thu) 46.00 46.15 45.68 45.63 5,817
31st Dec 2025 (Wed) 46.00 46.15 45.68 45.63 5,817
30th Dec 2025 (Tue) 46.00 46.02 45.94 45.93 12,710
29th Dec 2025 (Mon) 46.05 46.05 45.90 46.03 6,788
26th Dec 2025 (Fri) 46.23 46.32 46.12 46.24 14,025
25th Dec 2025 (Thu) 46.07 46.17 46.01 46.18 2,509
24th Dec 2025 (Wed) 46.07 46.17 46.01 46.18 2,509
23rd Dec 2025 (Tue) 45.88 46.15 45.88 46.16 14,237
22nd Dec 2025 (Mon) 45.93 45.95 45.78 45.97 2,231
19th Dec 2025 (Fri) 45.45 45.67 45.44 45.71 12,502
18th Dec 2025 (Thu) 45.22 45.31 45.11 45.19 5,489
17th Dec 2025 (Wed) 45.47 45.51 44.84 44.90 18,699
16th Dec 2025 (Tue) 45.29 45.46 45.14 45.37 5,616
15th Dec 2025 (Mon) 45.79 45.85 45.40 45.50 9,936
12th Dec 2025 (Fri) 46.03 46.03 45.42 45.57 6,363
11th Dec 2025 (Thu) 45.82 46.06 45.73 46.06 5,417
10th Dec 2025 (Wed) 45.60 45.99 45.50 45.91 3,957
9th Dec 2025 (Tue) 45.70 45.735 45.60 45.80 4,451
8th Dec 2025 (Mon) 45.93 45.93 45.53 45.72 14,175
FTSE 100 Latest
Value10,369.75
Change60.53