ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
106.70
-0.09 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
106.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.03 | 107.03 | 106.66 | 106.80 | - | 0.01% | 122,260 |
| Apr 27, 2026 | 106.87 | 107.25 | 106.79 | 106.79 | 106.79 | -0.06% | 7,331 |
| Apr 24, 2026 | 106.86 | 106.86 | 106.63 | 106.85 | 106.85 | -0.01% | 4,882 |
| Apr 23, 2026 | 106.89 | 107.10 | 106.55 | 106.86 | 106.86 | 0.17% | 10,893 |
| Apr 22, 2026 | 106.87 | 107.07 | 106.43 | 106.68 | 106.68 | 0.30% | 16,892 |
| Apr 21, 2026 | 107.65 | 107.65 | 106.36 | 106.36 | 106.36 | -0.76% | 8,090 |
| Apr 20, 2026 | 107.48 | 107.58 | 107.18 | 107.18 | 107.18 | -0.44% | 4,333 |
| Apr 17, 2026 | 106.73 | 108.00 | 106.73 | 107.65 | 107.65 | 1.00% | 4,745 |
| Apr 16, 2026 | 106.54 | 106.81 | 106.45 | 106.58 | 106.58 | -0.06% | 3,424 |
| Apr 15, 2026 | 106.28 | 107.02 | 106.12 | 106.64 | 106.64 | 0.23% | 6,864 |
| Apr 14, 2026 | 105.47 | 106.60 | 105.47 | 106.39 | 106.39 | 0.92% | 10,583 |
| Apr 13, 2026 | 104.42 | 105.42 | 104.40 | 105.42 | 105.42 | 0.67% | 6,505 |
| Apr 10, 2026 | 105.11 | 105.11 | 104.62 | 104.72 | 104.72 | -0.48% | 3,356 |
| Apr 9, 2026 | 104.64 | 105.53 | 104.60 | 105.23 | 105.23 | 0.72% | 3,314 |
| Apr 8, 2026 | 104.39 | 104.64 | 103.89 | 104.48 | 104.48 | 2.06% | 25,359 |
| Apr 7, 2026 | 101.86 | 102.37 | 101.72 | 102.37 | 102.37 | 0.23% | 9,254 |
| Apr 6, 2026 | 101.85 | 102.29 | 101.73 | 102.14 | 102.14 | 0.38% | 57,318 |
| Apr 2, 2026 | 101.38 | 101.92 | 101.26 | 101.75 | 101.75 | -0.23% | 4,367 |
| Apr 1, 2026 | 101.94 | 102.55 | 101.88 | 101.99 | 101.99 | 0.67% | 8,779 |
| Mar 31, 2026 | 100.23 | 101.31 | 100.21 | 101.31 | 101.31 | 2.14% | 5,313 |
| Mar 30, 2026 | 99.89 | 99.89 | 99.18 | 99.18 | 99.18 | 0.17% | 13,585 |
| Mar 27, 2026 | 100.30 | 100.30 | 99.00 | 99.02 | 99.02 | -1.39% | 8,174 |
| Mar 26, 2026 | 101.41 | 101.78 | 100.41 | 100.41 | 100.41 | -1.31% | 5,623 |
| Mar 25, 2026 | 101.91 | 102.01 | 101.74 | 101.74 | 101.74 | 0.18% | 2,017 |
| Mar 24, 2026 | 101.08 | 102.04 | 101.06 | 101.56 | 101.19 | -0.31% | 7,377 |
| Mar 23, 2026 | 102.02 | 102.66 | 101.70 | 101.87 | 101.50 | 1.01% | 6,269 |
| Mar 20, 2026 | 101.82 | 101.82 | 100.60 | 100.85 | 100.49 | -1.04% | 58,866 |
| Mar 19, 2026 | 101.81 | 102.03 | 101.40 | 101.91 | 101.54 | -0.54% | 2,743 |
| Mar 18, 2026 | 103.31 | 103.38 | 102.45 | 102.46 | 102.09 | -1.28% | 20,865 |
| Mar 17, 2026 | 103.91 | 104.41 | 103.79 | 103.79 | 103.42 | 0.27% | 9,520 |
| Mar 16, 2026 | 103.42 | 103.88 | 103.42 | 103.51 | 103.14 | 0.85% | 4,242 |
| Mar 13, 2026 | 103.71 | 103.71 | 102.60 | 102.64 | 102.27 | -0.41% | 4,448 |
| Mar 12, 2026 | 103.70 | 103.70 | 102.89 | 103.06 | 102.69 | -1.33% | 11,173 |
| Mar 11, 2026 | 104.71 | 104.71 | 104.13 | 104.45 | 104.07 | -0.39% | 4,935 |
| Mar 10, 2026 | 104.78 | 105.42 | 104.51 | 104.85 | 104.47 | -0.16% | 6,056 |
| Mar 9, 2026 | 103.69 | 105.01 | 102.75 | 105.01 | 104.63 | 0.27% | 19,399 |
| Mar 6, 2026 | 104.71 | 104.90 | 103.89 | 104.73 | 104.35 | -1.05% | 44,380 |
| Mar 5, 2026 | 106.34 | 106.34 | 105.32 | 105.84 | 105.46 | -1.09% | 11,032 |
| Mar 4, 2026 | 106.38 | 107.07 | 106.00 | 107.01 | 106.62 | 0.49% | 6,650 |
| Mar 3, 2026 | 105.52 | 106.72 | 104.77 | 106.49 | 106.11 | -0.84% | 15,456 |
| Mar 2, 2026 | 106.51 | 107.68 | 106.51 | 107.39 | 107.01 | -0.47% | 15,775 |
| Feb 27, 2026 | 106.74 | 107.90 | 106.72 | 107.90 | 107.51 | 0.63% | 46,321 |
| Feb 26, 2026 | 107.32 | 107.55 | 106.64 | 107.23 | 106.84 | -0.08% | 7,868 |
| Feb 25, 2026 | 107.03 | 107.31 | 106.53 | 107.31 | 106.92 | 0.56% | 8,517 |
| Feb 24, 2026 | 106.04 | 106.87 | 106.04 | 106.71 | 106.33 | 0.36% | 7,941 |
| Feb 23, 2026 | 107.14 | 107.14 | 105.88 | 106.33 | 105.95 | -0.94% | 10,772 |
| Feb 20, 2026 | 106.77 | 107.34 | 106.77 | 107.34 | 106.95 | 0.95% | 5,207 |
| Feb 19, 2026 | 106.27 | 106.55 | 106.23 | 106.33 | 105.95 | -0.37% | 30,105 |
| Feb 18, 2026 | 106.71 | 106.93 | 106.41 | 106.72 | 106.34 | 0.34% | 7,466 |
| Feb 17, 2026 | 106.22 | 106.55 | 105.68 | 106.36 | 105.98 | 0.10% | 7,626 |