ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
69.67
-0.09 (-0.13%)
At close: Sep 5, 2025, 4:00 PM
69.67
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | - | -0.09% | 225 |
| Sep 4, 2025 | 69.25 | 69.76 | 69.25 | 69.76 | 69.76 | 0.89% | 318 |
| Sep 3, 2025 | 69.20 | 69.20 | 69.09 | 69.15 | 69.15 | 0.54% | 403 |
| Sep 2, 2025 | 68.36 | 68.78 | 68.36 | 68.78 | 68.78 | -0.57% | 396 |
| Aug 29, 2025 | 69.10 | 69.17 | 69.09 | 69.17 | 69.17 | -0.94% | 610 |
| Aug 28, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.36% | 111 |
| Aug 27, 2025 | 69.47 | 69.63 | 69.47 | 69.58 | 69.58 | 0.30% | 307 |
| Aug 26, 2025 | 69.10 | 69.37 | 69.10 | 69.37 | 69.37 | 0.29% | 394 |
| Aug 25, 2025 | 69.33 | 69.33 | 69.17 | 69.17 | 69.17 | -0.24% | 1,293 |
| Aug 22, 2025 | 69.34 | 69.41 | 69.22 | 69.33 | 69.33 | 1.44% | 1,608 |
| Aug 21, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.45% | 308 |
| Aug 20, 2025 | 68.32 | 68.67 | 68.31 | 68.66 | 68.66 | -0.29% | 836 |
| Aug 19, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.85% | 166 |
| Aug 18, 2025 | 69.41 | 69.45 | 69.24 | 69.45 | 69.45 | 0.06% | 2,005 |
| Aug 15, 2025 | 69.58 | 69.58 | 69.40 | 69.41 | 69.41 | -0.23% | 2,759 |
| Aug 14, 2025 | 69.49 | 69.57 | 69.45 | 69.57 | 69.57 | 0.03% | 539 |
| Aug 13, 2025 | 69.65 | 69.65 | 69.44 | 69.55 | 69.55 | 0.31% | 352 |
| Aug 12, 2025 | 68.79 | 69.33 | 68.79 | 69.33 | 69.33 | 1.21% | 714 |
| Aug 11, 2025 | 68.77 | 68.77 | 68.50 | 68.50 | 68.50 | -0.33% | 936 |
| Aug 8, 2025 | 68.48 | 68.73 | 68.48 | 68.73 | 68.73 | 0.90% | 665 |
| Aug 7, 2025 | 68.02 | 68.12 | 67.91 | 68.12 | 68.12 | -0.05% | 752 |
| Aug 6, 2025 | 68.03 | 68.20 | 68.03 | 68.15 | 68.15 | 0.81% | 615 |
| Aug 5, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.49% | 92 |
| Aug 4, 2025 | 67.64 | 67.93 | 67.64 | 67.93 | 67.93 | 1.51% | 2,263 |
| Aug 1, 2025 | 66.96 | 67.18 | 66.92 | 66.92 | 66.92 | -1.49% | 1,066 |
| Jul 31, 2025 | 68.51 | 68.56 | 67.94 | 67.94 | 67.94 | -0.28% | 638 |
| Jul 30, 2025 | 68.25 | 68.25 | 67.98 | 68.13 | 68.13 | -0.13% | 4,824 |
| Jul 29, 2025 | 68.66 | 68.66 | 68.21 | 68.21 | 68.21 | -0.30% | 636 |
| Jul 28, 2025 | 68.32 | 68.49 | 68.32 | 68.42 | 68.42 | 0.16% | 6,612 |
| Jul 25, 2025 | 68.19 | 68.31 | 68.17 | 68.31 | 68.31 | 0.28% | 752 |
| Jul 24, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.21% | 112 |
| Jul 23, 2025 | 68.01 | 68.01 | 67.96 | 67.98 | 67.98 | 0.74% | 496 |
| Jul 22, 2025 | 67.23 | 67.48 | 67.23 | 67.48 | 67.48 | -0.03% | 690 |
| Jul 21, 2025 | 67.74 | 67.79 | 67.50 | 67.50 | 67.50 | 0.23% | 654 |
| Jul 18, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.07% | 288 |
| Jul 17, 2025 | 67.10 | 67.39 | 67.10 | 67.39 | 67.39 | 0.52% | 969 |
| Jul 16, 2025 | 66.99 | 67.04 | 66.93 | 67.04 | 67.04 | 0.16% | 408 |
| Jul 15, 2025 | 67.00 | 67.06 | 66.93 | 66.93 | 66.93 | -0.09% | 436 |
| Jul 14, 2025 | 66.82 | 66.99 | 66.78 | 66.99 | 66.99 | 0.06% | 1,416 |
| Jul 11, 2025 | 66.97 | 66.97 | 66.95 | 66.95 | 66.95 | -0.19% | 216 |
| Jul 10, 2025 | 67.03 | 67.08 | 67.02 | 67.08 | 67.08 | 0.18% | 599 |
| Jul 9, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.66% | 34 |
| Jul 8, 2025 | 66.52 | 66.53 | 66.52 | 66.52 | 66.52 | 0.11% | 392 |
| Jul 7, 2025 | 66.61 | 66.61 | 66.37 | 66.45 | 66.45 | -0.75% | 525 |
| Jul 3, 2025 | 66.61 | 66.95 | 66.61 | 66.95 | 66.95 | 0.82% | 480 |
| Jul 2, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.51% | 118 |
| Jul 1, 2025 | 66.14 | 66.14 | 66.08 | 66.08 | 66.08 | -0.23% | 192 |
| Jun 30, 2025 | 66.00 | 66.23 | 66.00 | 66.23 | 66.23 | 0.54% | 1,068 |
| Jun 27, 2025 | 65.88 | 65.88 | 65.71 | 65.88 | 65.88 | 0.50% | 812 |
| Jun 26, 2025 | 65.23 | 65.55 | 65.23 | 65.55 | 65.55 | 0.90% | 588 |