ProShares S&P 500 High Income ISPY

Open calendar →

ProShares S&P 500 High Income ETF · ETF · CBOE/BATS · ETF / Derivative Income

Paper trade (simulated — no real money)

Fill: USD 47.8550 · FX 1 USD = 1.280640 SGD · about SGD 61.2850 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 46.29 → 47.86 · 3.4%
49.16545.74242.320 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 26 Oct 2025 — 27 Oct 2026 (Last year)

Daily CBOE/BATS prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

48.0400 47.9908 47.8550 47.8550 2,412
47.5900 47.9550 47.5900 47.8200 46,000
Weekend
Weekend
47.5100 47.7100 47.4200 47.5100 52,900
47.9700 47.9700 47.5600 47.7000 101,800
48.1300 48.3900 48.0450 48.2900 58,500
47.7800 48.2560 47.7700 48.0500 50,800
47.8800 48.1000 47.8700 47.8700 28,200
Weekend
Weekend
48.1600 48.3100 47.5300 47.6300 51,300
47.7200 48.2700 47.7200 48.2400 30,800
48.3000 48.4150 47.8500 48.0600 40,200
48.6000 48.6220 48.4200 48.5530 64,900
48.6800 48.6800 48.5000 48.5800 46,700
Weekend
Weekend
48.3700 48.6460 48.3700 48.6010 50,500
48.2600 48.4500 48.0600 48.0600 40,100
48.5100 48.6700 48.2700 48.2700 70,800
48.5000 48.7600 48.5000 48.6700 67,400
47.8600 48.4200 47.8600 48.3200 65,600
Weekend
Weekend
48.1000 48.1000 47.8100 47.9900 97,500
47.6600 47.6900 47.3100 47.6200 180,700
48.0000 48.2500 47.8000 47.8000 36,700
48.0300 48.0300 47.8000 47.8700 75,100
48.0800 48.2000 47.8850 47.9950 69,400
Weekend
Weekend
48.1100 48.3900 48.0750 48.3480 57,000
47.8000 48.1600 47.8000 48.0900 97,600
48.3500 48.4000 48.0600 48.0800 59,300
48.5500 48.5650 48.4180 48.4600 64,000
48.2900 48.4900 48.2900 48.4300 73,500
Weekend
Weekend
47.9600 48.1200 47.6500 48.0850 51,400
48.1500 48.1500 47.8510 48.0770 42,300
47.7400 47.9190 47.2600 47.4500 43,400
47.9600 47.9600 47.6400 47.7050 60,700
47.7400 48.0550 47.7200 47.8700 1,116,400
Weekend
Weekend
48.0800 48.2200 48.0300 48.0700 64,600
47.8500 47.8500 47.6090 47.6900 54,000
48.2200 48.2200 47.9060 47.9700 47,000
48.7800 48.7800 47.7770 48.2500 45,500
No trading
Weekend
Weekend
48.7300 48.7300 48.4000 48.4500 51,500
48.5200 48.7000 48.3270 48.6500 56,900
47.9300 48.2430 47.9300 48.1700 40,000
48.1100 48.1480 47.8100 47.9150 50,200
48.5000 48.5800 48.3800 48.5800 44,000
Weekend
Weekend
48.9200 49.0200 48.5600 48.6100 47,400
48.8300 48.8700 48.5650 48.7300 51,800
48.2200 48.5300 48.2200 48.3900 48,000
48.4800 48.4990 48.2100 48.3800 235,200
48.2000 48.3730 48.2000 48.2940 71,100
Weekend
Weekend
48.6300 48.6300 48.3190 48.4500 28,500
48.3200 48.5300 48.1600 48.2100 80,700
48.6200 48.7900 48.5400 48.5600 145,100
48.6800 48.6800 48.0100 48.4800 118,200
49.1200 49.1200 48.8100 48.8100 69,300
Weekend
Weekend
49.2400 49.2500 49.0310 49.1200 33,700
49.0000 49.2250 49.0000 49.1650 40,400
48.8800 48.9260 48.7500 48.8000 75,300
49.0000 49.0000 48.6400 48.6900 65,900
48.7400 48.9710 48.7400 48.8700 57,900
Weekend
Weekend
48.8100 48.9200 48.6600 48.8700 64,900
48.5100 48.7700 48.5000 48.6000 113,800
48.8500 49.0000 48.0000 48.7300 97,700
48.1800 48.7200 48.1800 48.7000 88,600
47.7800 48.1600 47.7800 48.1500 61,900
Weekend
Weekend
47.7600 48.0200 47.3850 47.9600 52,500
47.1600 47.6200 47.1600 47.6100 56,000
47.6600 47.6600 46.7500 46.7500 55,400
47.5300 47.7000 47.2500 47.4900 71,600
47.6600 47.8100 47.1800 47.3700 56,800
Weekend
Weekend
47.4500 47.6950 47.3000 47.3900 91,700
47.5200 47.6100 47.1000 47.3000 140,700
48.0200 48.1160 47.8900 48.0000 48,000
47.9700 48.1700 47.7350 47.9600 73,100
47.8200 47.9800 47.5600 47.6200 68,400
Weekend
Weekend
47.6900 47.9750 47.5100 47.5100 72,200
48.3600 48.3850 48.0000 48.1100 83,000
48.4800 48.4800 48.0000 48.3500 79,600
48.0700 48.3900 47.8970 48.1800 61,400
48.2500 48.3400 47.9300 48.0100 63,900
Weekend
Weekend
48.1100 48.4500 47.6900 48.3800 77,100
48.0300 48.2400 47.8500 48.2400 135,800
47.5700 47.8100 47.4600 47.7800 155,000
48.0400 48.1150 47.7990 47.9900 161,500
47.8400 48.1900 47.8400 48.1800 80,400
Weekend
Weekend
No trading
47.9300 48.2900 47.4010 47.8400 42,600
47.7700 48.1900 46.6600 47.8900 120,500
47.9800 48.3090 47.8800 48.1900 85,600
47.6700 47.8700 47.3600 47.8400 193,500
Weekend
Weekend
47.0900 47.5600 46.7300 46.7300 80,800
47.6000 47.7300 47.1400 47.4000 63,700
47.3900 47.7600 47.1600 47.2950 62,700
47.4500 47.6980 47.2100 47.3500 103,400
48.1800 48.4100 47.9750 48.0000 79,200
Weekend
Weekend
No trading
48.1500 48.2650 48.0110 48.1400 329,900
48.4300 48.4300 47.5800 47.6500 105,300
48.4800 48.6000 48.3000 48.3000 103,900
48.6400 48.7300 48.3700 48.4600 138,900
Weekend
Weekend
47.7000 48.0190 47.5410 47.9400 78,100
46.9500 47.7520 46.7850 47.5700 89,800
47.4100 47.6000 46.8100 46.8640 75,000
47.8700 48.0650 46.5700 47.5300 93,200
47.8200 48.0150 47.6000 47.6100 47,700
Weekend
Weekend
48.4000 48.5200 47.4000 47.4900 137,500
48.5600 48.8900 48.4600 48.8800 120,700
48.7600 48.9200 48.5400 48.6400 148,700
48.6900 49.0200 48.6900 48.9900 139,200
48.4900 48.9800 48.4900 48.8900 61,000
Weekend
Weekend
48.7700 49.0750 48.7700 49.0100 89,000
48.6700 48.9100 48.5000 48.8100 59,000
48.5800 48.6490 48.3850 48.5990 130,500
48.4700 48.6800 48.4200 48.5000 90,900
No trading
Weekend
Weekend
48.1200 48.4300 48.1100 48.2000 143,100
47.9900 48.4000 47.7200 48.4000 71,200
47.5700 48.0000 47.5300 47.9300 98,500
47.3800 47.8050 47.2700 47.3800 56,100
47.7700 47.9400 47.4750 47.7400 47,700
Weekend
Weekend
47.9100 48.0900 47.7600 47.7600 81,600
48.2100 48.4700 48.1150 48.4300 75,900
47.8000 48.1020 47.6300 48.0000 58,100
47.7000 47.7500 47.3100 47.7200 627,000
47.7000 47.9100 47.6890 47.7700 90,300
Weekend
Weekend
47.5250 47.9150 46.9800 47.7300 86,800
47.4400 47.6200 46.9400 46.9400 103,500
47.0600 47.5300 47.0600 47.4500 105,900
46.6200 46.9300 46.6200 46.8100 72,900
46.5400 46.7700 46.2800 46.2800 73,100
Weekend
Weekend
46.6100 46.9200 46.6100 46.6600 94,600
46.6000 46.8300 46.3130 46.7800 90,800
46.3600 46.3900 46.1100 46.3900 141,300
46.4700 46.4700 46.2000 46.4000 86,400
46.4300 46.6200 46.4000 46.6000 164,400
Weekend
Weekend
46.1500 46.5500 46.1500 46.4600 80,700
46.2400 46.3750 45.7500 46.1800 89,500
46.2700 46.3500 46.0900 46.3500 72,700
46.3400 46.3400 45.7500 45.8900 67,300
46.2400 46.2500 45.9950 46.1900 218,600
Weekend
Weekend
45.9500 46.2800 45.9500 46.2250 103,200
45.7900 45.8400 45.5500 45.8200 165,200
45.4200 45.6800 45.2500 45.6700 99,100
45.1200 45.3400 45.0700 45.3400 143,900
44.2900 44.9600 44.2900 44.9200 122,700
Weekend
Weekend
44.7000 44.7000 44.4300 44.5100 72,900
44.1100 44.5900 44.1100 44.4900 72,200
44.3400 44.3400 44.2000 44.2300 143,500
43.6800 43.6800 43.1000 43.6600 127,600
43.3400 43.6100 43.3400 43.5900 67,900
Weekend
Weekend
No trading
42.8100 43.3800 42.6570 43.3400 71,900
43.2900 43.5300 43.1600 43.3600 99,300
42.9800 44.0000 42.4550 43.3500 181,000
42.7300 42.7910 42.1000 42.3310 184,100
Weekend
Weekend
42.8600 42.9800 42.3100 42.3200 176,600
43.7900 43.8000 43.0100 43.2900 69,100
44.0600 44.3000 43.8000 43.8900 99,100
43.4200 43.8700 43.4200 43.6040 60,600
43.9700 44.0960 43.7050 43.7900 72,300
Weekend
Weekend
43.9000 43.9000 43.0800 43.3400 122,600
43.7800 44.0790 43.5700 43.9140 71,400
44.5600 44.5700 44.0100 44.0600 136,700
44.7100 44.8400 44.5900 44.6600 119,800
44.4000 45.0000 44.3800 44.5000 131,900
Weekend
Weekend
44.4600 44.6500 43.9970 44.0450 66,200
44.7000 44.7000 44.2700 44.3700 159,000
45.0400 45.2100 44.7900 45.0200 112,500
45.2600 45.5000 44.8670 45.0400 113,700
44.2500 45.1600 43.9600 45.0500 124,700
Weekend
Weekend
44.7400 44.8400 44.4600 44.7900 101,400
45.2300 45.5200 44.7400 45.1200 140,000
45.2200 45.5900 45.0150 45.5900 231,700
44.7800 45.6500 44.3600 45.0800 108,200
44.8600 45.6200 44.8600 45.4700 103,300
Weekend
Weekend
45.5800 45.7200 45.3800 45.6400 90,300
46.1700 46.1700 45.5400 45.8800 210,800
45.9000 46.1300 45.9000 46.1300 150,800
45.4300 45.7700 45.2500 45.7400 85,400
45.9100 45.9100 45.2600 45.4200 130,700
Weekend
Weekend
45.4500 45.9500 45.3800 45.9100 86,700
45.5700 45.7200 45.3350 45.7200 118,600
45.5200 45.8600 45.4550 45.6600 98,300
45.1800 45.5400 44.9500 45.3400 138,100
No trading
Weekend
Weekend
45.4100 45.6200 45.1200 45.5200 160,600
46.2600 46.2600 45.2450 45.3300 191,100
46.4000 46.4000 45.8500 46.0800 110,400
46.3100 46.3300 46.0200 46.0800 105,300
45.9100 46.2800 45.7900 46.1400 134,400
Weekend
Weekend
45.6100 46.0000 45.5500 46.0000 96,100
45.5800 46.1100 45.1750 45.3500 173,800
46.1600 46.1600 45.5100 45.8050 118,200
46.5000 46.5000 45.5800 45.9700 152,200
46.0000 46.4600 46.0000 46.3800 117,300
Weekend
Weekend
46.5000 46.5000 46.0700 46.3800 96,100
46.6900 46.6900 45.8450 46.6600 93,700
46.6900 46.7000 46.4700 46.5700 107,600
46.4300 46.6350 46.4300 46.5200 151,500
46.1600 46.4600 46.1600 46.3500 106,100
Weekend
Weekend
46.1600 46.2500 46.0200 46.1600 155,300
46.1000 46.1900 45.9550 46.1300 163,900
45.3600 45.9000 45.3600 45.8600 138,900
45.6500 45.8140 45.2600 45.3800 201,900
No trading
Weekend
Weekend
46.4900 46.4900 46.1930 46.2900 147,400
46.4800 46.4800 46.2450 46.2900 144,200
46.2400 46.2600 45.9000 46.2100 113,400
46.5900 46.5900 46.2350 46.4100 103,500
46.2300 46.5600 46.2300 46.4400 123,400
Weekend
Weekend
46.1200 46.4950 46.1200 46.4500 133,200
45.9600 46.1800 45.9600 46.1400 115,600
46.3700 46.4000 46.1100 46.1900 222,400
45.9000 46.3300 45.9000 46.1000 179,800
45.9500 46.0100 45.8000 46.0100 211,100
Weekend
Weekend
45.8900 45.9350 45.4700 45.7100 86,500
No trading
46.1500 46.1500 45.6200 45.6300 82,900
46.0000 46.1770 45.9000 45.9300 111,300
46.0500 46.0600 45.9000 46.0300 97,900
Weekend
Weekend
46.3200 46.3200 46.0900 46.2400 81,300
No trading
46.0700 46.2090 45.9700 46.1800 38,600
45.8800 46.1600 45.7800 46.1600 127,000
45.9300 45.9700 45.7700 45.9700 108,300
Weekend
Weekend
45.4500 45.7100 45.4400 45.7100 123,200
45.2200 45.4160 45.1100 45.1900 69,500
45.5100 45.5100 44.8400 44.9000 150,200
45.2900 45.4750 45.1280 45.3700 136,100
45.7900 45.8500 45.4000 45.5000 122,900
Weekend
Weekend
46.0300 46.0300 45.4050 45.5700 104,800
45.8200 46.0790 45.5610 46.0600 98,000
45.6000 46.0000 45.5000 45.9100 111,300
45.7000 45.8600 45.6000 45.8000 88,100
45.9300 45.9300 45.5300 45.7200 103,000
Weekend
Weekend
45.7900 45.9600 45.7300 45.8100 134,400
45.8400 45.8600 45.5200 45.8600 595,000
45.5000 45.7500 45.4000 45.6800 111,500
45.6100 45.7600 45.3500 45.6900 116,000
45.2300 45.6300 45.2300 45.4500 112,200
Weekend
Weekend
45.7400 45.8700 45.6400 45.8700 57,200
No trading
45.4300 45.8000 45.4100 45.6120 126,100
44.8800 45.3500 44.6100 45.3000 73,200
44.4700 44.9300 44.4200 44.8300 84,300
Weekend
Weekend
43.9100 44.4830 43.6100 44.1900 109,900
45.0600 45.0700 43.6400 43.7800 164,900
44.2900 44.7130 44.1220 44.3900 167,900
44.3600 44.5380 43.9540 44.2600 130,200
44.9400 45.1030 44.3500 44.6100 187,500
Weekend
Weekend
44.6600 45.2400 44.4600 45.1900 143,200
45.7100 45.7100 44.9000 45.1800 124,900
45.8000 45.8490 45.6070 45.7600 104,800
45.4100 45.7600 45.4100 45.7400 221,200
45.5000 45.6300 45.5000 45.6000 182,900
Weekend
Weekend
45.1800 45.3100 44.6370 45.3100 148,400
45.7400 45.7500 45.1550 45.2700 162,200
45.6600 45.9800 45.5200 45.8000 223,900
45.6900 45.9100 45.4160 45.6000 191,100
46.3600 46.3600 45.9300 46.1800 151,500
Weekend
Weekend
46.4000 46.4000 45.9250 46.1600 149,400
46.4800 46.4800 45.9800 46.0100 126,100
46.6300 46.7250 46.1200 46.4900 220,300
46.3900 46.6150 46.2900 46.3900 127,800
46.0600 46.3500 46.0600 46.2900 223,000
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.