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

NYSEARCA: SPXN · Real-Time Price · USD

80.45

-0.05 (-0.07%)

At close: Jul 27, 2026, 4:00 PM EDT

80.45

0.00 (0.00%)

After-hours: Jul 27, 2026, 8:00 PM EDT

SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	80.98	80.98	80.25	80.45	80.45	-0.07%	5,363
Jul 24, 2026	80.57	81.02	80.39	80.50	80.50	-0.08%	2,159
Jul 23, 2026	80.76	80.76	80.54	80.56	80.56	-1.49%	445
Jul 22, 2026	81.77	81.77	81.77	81.77	81.77	-0.09%	70
Jul 21, 2026	81.74	81.85	81.74	81.85	81.85	1.02%	672
Jul 20, 2026	81.50	81.50	81.02	81.02	81.02	-0.25%	1,610
Jul 17, 2026	81.05	81.23	81.05	81.23	81.23	-0.88%	711
Jul 16, 2026	82.16	82.37	81.95	81.95	81.95	-0.71%	1,642
Jul 15, 2026	82.48	82.54	82.40	82.54	82.54	0.26%	404
Jul 14, 2026	82.34	82.34	82.32	82.32	82.32	0.43%	218
Jul 13, 2026	82.13	82.13	81.79	81.97	81.97	-0.99%	8,419
Jul 10, 2026	82.77	82.79	82.77	82.79	82.79	0.51%	642
Jul 9, 2026	81.40	82.37	81.40	82.37	82.37	0.72%	936
Jul 8, 2026	81.15	81.78	81.09	81.78	81.78	0.03%	1,286
Jul 7, 2026	81.76	81.76	81.76	81.76	81.76	-0.56%	219
Jul 6, 2026	82.19	82.22	82.19	82.22	82.22	0.86%	409
Jul 2, 2026	81.54	81.54	81.14	81.52	81.52	-0.36%	329
Jul 1, 2026	82.13	82.26	81.81	81.81	81.81	-0.55%	650
Jun 30, 2026	82.17	82.27	82.17	82.27	82.27	1.13%	1,047
Jun 29, 2026	81.09	81.34	80.24	81.34	81.34	1.12%	2,435
Jun 26, 2026	80.44	80.44	80.44	80.44	80.44	0.04%	623
Jun 25, 2026	80.36	80.41	80.33	80.41	80.41	0.05%	634
Jun 24, 2026	80.37	80.37	80.37	80.37	80.37	-0.30%	58
Jun 23, 2026	81.09	81.09	80.80	80.80	80.61	-1.56%	988
Jun 22, 2026	82.60	82.60	82.08	82.08	81.89	-0.63%	2,686
Jun 18, 2026	82.25	82.60	82.25	82.60	82.41	1.48%	808
Jun 17, 2026	82.54	82.54	81.40	81.40	81.21	-1.37%	489
Jun 16, 2026	82.75	82.78	82.53	82.53	82.34	-0.68%	1,172
Jun 15, 2026	83.00	83.31	82.87	83.10	82.91	1.86%	884
Jun 12, 2026	81.58	81.59	81.58	81.59	81.40	0.36%	240
Jun 11, 2026	81.09	81.30	80.97	81.30	81.11	1.75%	764
Jun 10, 2026	80.23	80.25	79.90	79.90	79.72	-1.52%	1,177
Jun 9, 2026	82.02	82.02	79.69	81.13	80.94	-0.58%	8,088
Jun 8, 2026	81.94	81.94	81.61	81.61	81.42	0.33%	2,053
Jun 5, 2026	82.28	82.38	81.34	81.34	81.15	-2.99%	3,270
Jun 4, 2026	83.35	83.85	83.35	83.85	83.66	0.07%	388
Jun 3, 2026	84.10	84.15	83.80	83.80	83.60	-0.59%	1,084
Jun 2, 2026	84.36	84.43	84.29	84.29	84.10	0.17%	1,567
Jun 1, 2026	83.75	84.29	83.75	84.15	83.96	0.28%	1,036
May 29, 2026	83.83	83.92	83.83	83.92	83.72	0.26%	2,563
May 28, 2026	83.27	83.70	83.27	83.70	83.50	0.71%	1,090
May 27, 2026	82.99	83.11	82.99	83.11	82.92	0.12%	1,177
May 26, 2026	83.09	83.10	83.01	83.01	82.82	0.73%	5,890
May 22, 2026	82.43	82.43	82.41	82.41	82.22	0.42%	313
May 21, 2026	81.78	82.25	81.64	82.06	81.87	0.25%	1,816
May 20, 2026	81.80	81.86	81.80	81.86	81.67	1.11%	1,369
May 19, 2026	81.12	81.12	80.97	80.97	80.78	-0.66%	11,699
May 18, 2026	82.06	82.06	81.50	81.50	81.31	-0.31%	1,239
May 15, 2026	81.72	82.22	81.72	81.76	81.57	-1.30%	2,834
May 14, 2026	82.91	82.91	82.71	82.84	82.64	0.81%	1,751