ProShares S&P 500 Ex-Financials ETF (SPXN)

NYSEARCA: SPXN · Real-Time Price · USD

82.08

-0.52 (-0.63%)

At close: Jun 22, 2026, 4:00 PM EDT

82.08

0.00 (0.00%)

After-hours: Jun 22, 2026, 4:10 PM EDT

SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	82.25	82.60	82.25	82.60	82.60	1.48%	808
Jun 17, 2026	82.54	82.54	81.40	81.40	81.40	-1.37%	489
Jun 16, 2026	82.75	82.78	82.53	82.53	82.53	-0.68%	1,172
Jun 15, 2026	83.00	83.31	82.87	83.10	83.10	1.86%	884
Jun 12, 2026	81.58	81.59	81.58	81.59	81.59	0.36%	240
Jun 11, 2026	81.09	81.30	80.97	81.30	81.30	1.75%	764
Jun 10, 2026	80.23	80.25	79.90	79.90	79.90	-1.52%	1,177
Jun 9, 2026	82.02	82.02	79.69	81.13	81.13	-0.58%	8,088
Jun 8, 2026	81.94	81.94	81.61	81.61	81.61	0.33%	2,053
Jun 5, 2026	82.28	82.38	81.34	81.34	81.34	-2.99%	3,270
Jun 4, 2026	83.35	83.85	83.35	83.85	83.85	0.07%	388
Jun 3, 2026	84.10	84.15	83.80	83.80	83.80	-0.59%	1,084
Jun 2, 2026	84.36	84.43	84.29	84.29	84.29	0.17%	1,567
Jun 1, 2026	83.75	84.29	83.75	84.15	84.15	0.28%	1,036
May 29, 2026	83.83	83.92	83.83	83.92	83.92	0.26%	2,563
May 28, 2026	83.27	83.70	83.27	83.70	83.70	0.71%	1,090
May 27, 2026	82.99	83.11	82.99	83.11	83.11	0.12%	1,177
May 26, 2026	83.09	83.10	83.01	83.01	83.01	0.73%	5,890
May 22, 2026	82.43	82.43	82.41	82.41	82.41	0.42%	312
May 21, 2026	81.78	82.25	81.64	82.06	82.06	0.25%	1,816
May 20, 2026	81.80	81.86	81.80	81.86	81.86	1.11%	1,369
May 19, 2026	81.12	81.12	80.97	80.97	80.96	-0.66%	11,699
May 18, 2026	82.06	82.06	81.50	81.50	81.50	-0.31%	1,239
May 15, 2026	81.72	82.22	81.72	81.76	81.76	-1.30%	2,834
May 14, 2026	82.91	82.91	82.71	82.84	82.84	0.81%	1,751
May 13, 2026	81.61	82.22	81.61	82.17	82.17	0.83%	1,341
May 12, 2026	81.12	81.50	80.84	81.50	81.50	-0.20%	2,081
May 11, 2026	81.54	82.18	81.54	81.66	81.66	0.23%	3,175
May 8, 2026	81.13	81.60	81.13	81.47	81.47	1.04%	2,004
May 7, 2026	81.12	81.12	80.60	80.63	80.63	-0.37%	3,359
May 6, 2026	80.13	80.93	80.13	80.93	80.93	1.58%	814
May 5, 2026	79.68	79.78	79.66	79.67	79.67	0.94%	630
May 4, 2026	79.14	79.20	78.93	78.93	78.93	-0.43%	1,120
May 1, 2026	79.14	79.51	79.14	79.27	79.27	0.40%	2,144
Apr 30, 2026	78.32	78.99	78.32	78.96	78.96	1.18%	1,535
Apr 29, 2026	77.89	78.04	77.89	78.04	78.04	-0.11%	315
Apr 28, 2026	77.82	78.13	77.82	78.13	78.13	-0.70%	439
Apr 27, 2026	78.45	78.68	78.45	78.68	78.68	0.21%	895
Apr 24, 2026	78.52	78.52	78.52	78.52	78.52	1.02%	378
Apr 23, 2026	78.03	78.06	77.73	77.73	77.73	-0.36%	940
Apr 22, 2026	77.69	78.01	77.69	78.01	78.01	1.24%	7,656
Apr 21, 2026	77.34	77.44	77.06	77.06	77.06	-0.58%	852
Apr 20, 2026	77.42	77.51	77.42	77.51	77.51	-0.35%	738
Apr 17, 2026	77.38	77.88	77.38	77.78	77.78	1.26%	2,175
Apr 16, 2026	76.45	76.81	76.45	76.81	76.81	0.28%	1,879
Apr 15, 2026	76.24	76.59	76.24	76.59	76.59	0.93%	495
Apr 14, 2026	75.61	75.89	75.60	75.89	75.89	1.27%	1,342
Apr 13, 2026	74.19	74.94	74.19	74.94	74.94	1.00%	1,644
Apr 10, 2026	74.57	74.57	74.20	74.20	74.20	-0.12%	428
Apr 9, 2026	73.81	74.29	73.58	74.29	74.29	0.83%	2,745