ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
101.21
+0.27 (0.27%)
At close: Oct 6, 2025, 4:00 PM EDT
101.21
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 101.29 | 101.29 | 100.86 | 101.15 | - | 0.21% | 13,587 |
| Oct 3, 2025 | 101.03 | 101.35 | 100.94 | 100.94 | 100.94 | 0.22% | 8,510 |
| Oct 2, 2025 | 100.99 | 100.99 | 100.57 | 100.72 | 100.72 | -0.20% | 1,580 |
| Oct 1, 2025 | 100.48 | 100.92 | 100.48 | 100.92 | 100.92 | 0.14% | 3,439 |
| Sep 30, 2025 | 100.43 | 100.77 | 100.22 | 100.77 | 100.77 | 0.26% | 9,587 |
| Sep 29, 2025 | 100.89 | 100.89 | 100.33 | 100.51 | 100.51 | 0.09% | 8,461 |
| Sep 26, 2025 | 100.12 | 100.46 | 99.99 | 100.43 | 100.43 | 0.76% | 1,804 |
| Sep 25, 2025 | 99.80 | 99.85 | 99.62 | 99.67 | 99.67 | -0.72% | 2,705 |
| Sep 24, 2025 | 100.90 | 100.90 | 100.39 | 100.39 | 100.39 | -0.55% | 2,801 |
| Sep 23, 2025 | 101.53 | 101.53 | 100.88 | 100.95 | 100.59 | -0.28% | 3,063 |
| Sep 22, 2025 | 101.35 | 101.38 | 101.21 | 101.23 | 100.87 | -0.23% | 7,756 |
| Sep 19, 2025 | 101.26 | 101.63 | 101.26 | 101.47 | 101.10 | 0.16% | 3,926 |
| Sep 18, 2025 | 101.72 | 101.72 | 101.28 | 101.31 | 100.94 | 0.10% | 5,766 |
| Sep 17, 2025 | 101.35 | 101.46 | 100.85 | 101.20 | 100.84 | 0.14% | 2,319 |
| Sep 16, 2025 | 101.18 | 101.22 | 100.90 | 101.07 | 100.70 | 0.15% | 9,875 |
| Sep 15, 2025 | 101.23 | 101.25 | 100.85 | 100.92 | 100.55 | 0.27% | 2,706 |
| Sep 12, 2025 | 100.93 | 100.93 | 100.62 | 100.65 | 100.29 | -0.26% | 1,513 |
| Sep 11, 2025 | 99.78 | 100.96 | 99.78 | 100.91 | 100.55 | 1.17% | 12,926 |
| Sep 10, 2025 | 99.94 | 99.94 | 99.72 | 99.75 | 99.39 | -0.43% | 1,287 |
| Sep 9, 2025 | 99.69 | 100.18 | 99.69 | 100.18 | 99.82 | 0.43% | 887 |
| Sep 8, 2025 | 99.72 | 99.75 | 99.39 | 99.75 | 99.39 | 0.03% | 5,573 |
| Sep 5, 2025 | 100.34 | 100.39 | 99.53 | 99.72 | 99.36 | -0.38% | 2,461 |
| Sep 4, 2025 | 99.43 | 100.11 | 99.43 | 100.10 | 99.74 | 1.02% | 2,420 |
| Sep 3, 2025 | 99.00 | 99.09 | 98.76 | 99.09 | 98.73 | 0.38% | 4,488 |
| Sep 2, 2025 | 98.49 | 98.71 | 98.23 | 98.71 | 98.35 | -0.33% | 4,538 |
| Aug 29, 2025 | 99.31 | 99.62 | 99.03 | 99.03 | 98.67 | -0.44% | 17,925 |
| Aug 28, 2025 | 99.26 | 99.47 | 99.19 | 99.47 | 99.11 | 0.12% | 4,233 |
| Aug 27, 2025 | 98.91 | 99.43 | 98.91 | 99.36 | 99.00 | 0.18% | 4,993 |
| Aug 26, 2025 | 98.76 | 99.18 | 98.74 | 99.18 | 98.82 | 0.29% | 1,595 |
| Aug 25, 2025 | 99.06 | 99.33 | 98.89 | 98.89 | 98.53 | -0.46% | 24,247 |
| Aug 22, 2025 | 98.55 | 99.52 | 98.39 | 99.35 | 98.99 | 1.55% | 7,663 |
| Aug 21, 2025 | 98.16 | 98.16 | 97.83 | 97.83 | 97.48 | -0.42% | 5,649 |
| Aug 20, 2025 | 97.87 | 98.38 | 97.87 | 98.25 | 97.89 | 0.12% | 1,976 |
| Aug 19, 2025 | 98.10 | 98.56 | 98.10 | 98.13 | 97.77 | -0.01% | 1,156 |
| Aug 18, 2025 | 98.19 | 98.26 | 98.04 | 98.14 | 97.78 | -0.02% | 5,195 |
| Aug 15, 2025 | 98.30 | 98.30 | 98.15 | 98.15 | 97.80 | -0.07% | 628 |
| Aug 14, 2025 | 97.73 | 98.22 | 97.73 | 98.22 | 97.87 | 0.09% | 6,725 |
| Aug 13, 2025 | 97.90 | 98.14 | 97.90 | 98.14 | 97.78 | 0.63% | 1,147 |
| Aug 12, 2025 | 97.30 | 97.53 | 97.30 | 97.52 | 97.17 | 1.02% | 1,116 |
| Aug 11, 2025 | 96.65 | 96.82 | 96.53 | 96.53 | 96.19 | -0.12% | 1,112 |
| Aug 8, 2025 | 96.90 | 96.90 | 96.48 | 96.65 | 96.30 | 0.62% | 1,330 |
| Aug 7, 2025 | 96.80 | 96.80 | 95.88 | 96.06 | 95.71 | -0.41% | 2,721 |
| Aug 6, 2025 | 96.33 | 96.48 | 96.29 | 96.45 | 96.10 | 0.40% | 3,697 |
| Aug 5, 2025 | 96.04 | 96.06 | 96.04 | 96.06 | 95.72 | -0.34% | 1,400 |
| Aug 4, 2025 | 95.99 | 96.39 | 95.85 | 96.39 | 96.04 | 1.20% | 6,124 |
| Aug 1, 2025 | 95.30 | 95.30 | 95.10 | 95.25 | 94.91 | -1.26% | 1,042 |
| Jul 31, 2025 | 96.53 | 97.44 | 96.47 | 96.47 | 96.12 | -0.42% | 2,448 |
| Jul 30, 2025 | 97.44 | 97.53 | 96.88 | 96.88 | 96.53 | -0.43% | 976 |
| Jul 29, 2025 | 97.28 | 97.35 | 97.25 | 97.30 | 96.95 | -0.39% | 3,532 |
| Jul 28, 2025 | 97.89 | 98.06 | 97.53 | 97.68 | 97.33 | -0.33% | 10,604 |