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
16th Dec 2025 (Tue) 45.29 45.46 45.29 45.50 2,814
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
5th Dec 2025 (Fri) 45.79 45.96 45.73 45.81 7,707
4th Dec 2025 (Thu) 45.84 45.84 45.53 45.86 33,188
3rd Dec 2025 (Wed) 45.50 45.73 45.439 45.68 12,769
2nd Dec 2025 (Tue) 45.61 45.65 45.42 45.69 12,347
1st Dec 2025 (Mon) 45.23 45.62 45.23 45.45 7,426
28th Nov 2025 (Fri) 45.74 45.86 45.66 45.87 4,885
27th Nov 2025 (Thu) 45.43 45.71 45.43 45.6122 4,027
26th Nov 2025 (Wed) 45.43 45.71 45.43 45.6122 4,336
25th Nov 2025 (Tue) 44.88 45.275 44.76 45.30 5,577
24th Nov 2025 (Mon) 44.47 44.93 44.42 44.83 3,875
21st Nov 2025 (Fri) 43.91 44.44 43.67 44.19 1,210
20th Nov 2025 (Thu) 45.03 45.06 45.03 44.39 6,080
19th Nov 2025 (Wed) 44.29 44.65 44.17 44.39 4,759
18th Nov 2025 (Tue) 44.36 44.53 43.99 44.26 8,600
17th Nov 2025 (Mon) 44.94 45.08 44.35 44.61 10,121
14th Nov 2025 (Fri) 44.605 45.21 44.46 45.19 6,844
13th Nov 2025 (Thu) 45.62 45.71 44.90 45.18 3,210
12th Nov 2025 (Wed) 45.80 45.80 45.67 45.76 15,004
11th Nov 2025 (Tue) 45.45 45.75 45.41 45.74 6,857
10th Nov 2025 (Mon) 45.50 45.63 45.50 45.60 16,548
7th Nov 2025 (Fri) 45.14 45.26 44.66 45.31 9,759
6th Nov 2025 (Thu) 45.74 45.74 45.19 45.27 7,142
5th Nov 2025 (Wed) 45.66 45.95 45.66 45.80 16,741
4th Nov 2025 (Tue) 46.36 46.36 46.18 46.18 0
3rd Nov 2025 (Mon) 46.36 46.36 45.98 46.18 7,231
31st Oct 2025 (Fri) 46.40 46.40 45.99 46.16 14,269
30th Oct 2025 (Thu) 46.48 46.48 46.00 46.01 16,045
29th Oct 2025 (Wed) 46.63 46.63 46.17 46.49 10,948
28th Oct 2025 (Tue) 46.39 46.56 46.33 46.39 10,498
27th Oct 2025 (Mon) 46.06 46.34 46.06 46.29 15,262
24th Oct 2025 (Fri) 45.75 45.85 45.66 45.74 5,112
23rd Oct 2025 (Thu) 45.18 45.45 45.18 45.41 7,061
22nd Oct 2025 (Wed) 45.52 45.52 44.87 45.15 5,306
21st Oct 2025 (Tue) 45.44 45.51 45.30 45.46 26,492
20th Oct 2025 (Mon) 44.99 45.44 44.99 45.35 20,650
17th Oct 2025 (Fri) 44.61 44.99 44.52 44.92 12,228
16th Oct 2025 (Thu) 44.96 45.12 44.43 44.60 17,496
FTSE 100 Latest
Value9,669.13
Change-82.18