ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
72.84
+0.32 (0.44%)
Oct 17, 2025, 2:05 PM EDT - Market open

SPXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202572.4872.7272.4872.77-0.34%788
Oct 16, 202573.2473.2472.5272.5272.52-0.56%468
Oct 15, 202573.5873.5972.9372.9372.930.34%546
Oct 14, 202572.4472.6972.4472.6972.69-0.22%765
Oct 13, 202572.6072.8572.6072.8572.851.70%2,017
Oct 10, 202572.6072.7071.6371.6371.63-2.75%2,915
Oct 9, 202573.6473.6873.5573.6673.66-0.32%983
Oct 8, 202573.6873.9473.6873.8973.890.52%1,745
Oct 7, 202573.4973.5173.4973.5173.51-0.35%546
Oct 6, 202573.8073.8073.7773.7773.770.48%607
Oct 3, 202573.5173.7673.4173.4173.41-0.09%1,007
Oct 2, 202573.4873.4873.4873.4873.48-0.16%412
Oct 1, 202573.1273.7073.1273.5973.590.31%465
Sep 30, 202573.1173.3773.0473.3773.370.28%1,511
Sep 29, 202573.4173.4173.1673.1673.160.24%1,379
Sep 26, 202573.0473.0472.9972.9972.990.53%223
Sep 25, 202572.6772.7372.4872.6072.60-0.37%5,364
Sep 24, 202573.1873.1872.7772.8772.87-0.56%1,478
Sep 23, 202573.7273.7273.2873.2873.09-0.66%1,106
Sep 22, 202573.1273.8373.1273.7773.580.49%2,860
Sep 19, 202573.4173.4173.4173.4173.220.57%251
Sep 18, 202572.9473.2472.9472.9972.800.56%890
Sep 17, 202572.6972.6972.5872.5872.39-0.35%799
Sep 16, 202573.0173.0172.7772.8372.640.09%1,153
Sep 15, 202572.7172.7772.7172.7772.580.54%422
Sep 12, 202572.3272.3872.3272.3872.190.08%845
Sep 11, 202572.1072.3672.0972.3272.130.76%1,848
Sep 10, 202571.8371.8571.7771.7771.590.42%1,077
Sep 9, 202571.2271.4771.2171.4771.290.28%1,408
Sep 8, 202571.3271.3271.2771.2771.090.31%867
Sep 5, 202571.4371.4370.8971.0570.87-0.40%1,756
Sep 4, 202571.1671.3471.1671.3471.160.94%944
Sep 3, 202570.7770.7770.4570.6870.490.54%7,129
Sep 2, 202570.2470.3069.9070.3070.12-0.71%1,270
Aug 29, 202571.3371.3370.7070.8070.62-0.86%1,732
Aug 28, 202571.4371.4371.4271.4271.230.38%274
Aug 27, 202571.1371.1870.9671.1570.960.34%1,004
Aug 26, 202570.7570.9170.6670.9170.720.29%1,343
Aug 25, 202570.8470.9170.7170.7170.52-0.18%770
Aug 22, 202570.8370.8370.8370.8370.651.55%70
Aug 21, 202569.7569.7569.7569.7569.57-0.43%139
Aug 20, 202569.6670.0569.6670.0569.87-0.23%1,763
Aug 19, 202570.0970.2170.0970.2170.03-0.80%442
Aug 18, 202570.6670.7870.6670.7870.590.08%737
Aug 15, 202570.8570.9070.7270.7270.54-0.56%1,471
Aug 14, 202570.9571.1570.9571.1270.94-0.04%2,228
Aug 13, 202571.2571.2870.9471.1570.970.34%5,827
Aug 12, 202570.4670.9870.4670.9170.721.08%2,899
Aug 11, 202570.4070.5070.0670.1569.97-0.17%1,514
Aug 8, 202570.1970.2870.1970.2770.090.76%1,379