ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
61.35
+0.02 (0.03%)
At close: May 9, 2025, 4:00 PM
61.35
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.03% | 42 |
| May 8, 2025 | 59.00 | 61.55 | 59.00 | 61.33 | 61.33 | 0.78% | 1,327 |
| May 7, 2025 | 60.78 | 60.85 | 60.78 | 60.85 | 60.85 | 0.24% | 298 |
| May 6, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.41% | 42 |
| May 5, 2025 | 61.22 | 61.22 | 60.95 | 60.95 | 60.95 | -0.64% | 831 |
| May 2, 2025 | 61.47 | 61.47 | 61.35 | 61.35 | 61.35 | 1.38% | 276 |
| May 1, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 1.04% | 38 |
| Apr 30, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.12% | 66 |
| Apr 29, 2025 | 59.74 | 59.82 | 59.74 | 59.82 | 59.82 | 0.52% | 151 |
| Apr 28, 2025 | 59.50 | 59.51 | 59.24 | 59.51 | 59.51 | 0.15% | 540 |
| Apr 25, 2025 | 59.09 | 59.42 | 59.09 | 59.42 | 59.42 | 0.71% | 267 |
| Apr 24, 2025 | 59.03 | 59.03 | 58.76 | 59.00 | 59.00 | 2.03% | 488 |
| Apr 23, 2025 | 58.12 | 58.12 | 57.83 | 57.83 | 57.83 | 1.93% | 759 |
| Apr 22, 2025 | 56.88 | 56.95 | 56.73 | 56.73 | 56.73 | 2.57% | 618 |
| Apr 21, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -2.32% | 365 |
| Apr 17, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 0.22% | 123 |
| Apr 16, 2025 | 56.38 | 56.50 | 56.13 | 56.50 | 56.50 | -2.43% | 1,825 |
| Apr 15, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -0.09% | 125 |
| Apr 14, 2025 | 58.24 | 58.24 | 57.96 | 57.96 | 57.96 | 0.73% | 804 |
| Apr 11, 2025 | 56.39 | 57.54 | 56.28 | 57.54 | 57.54 | 1.94% | 1,860 |
| Apr 10, 2025 | 57.35 | 57.35 | 55.15 | 56.45 | 56.45 | -3.57% | 2,071 |
| Apr 9, 2025 | 53.72 | 58.54 | 53.68 | 58.54 | 58.54 | 10.22% | 806 |
| Apr 8, 2025 | 55.66 | 55.66 | 52.99 | 53.11 | 53.11 | -1.64% | 2,019 |
| Apr 7, 2025 | 51.95 | 54.60 | 51.95 | 54.00 | 54.00 | -0.25% | 1,811 |
| Apr 4, 2025 | 55.80 | 55.80 | 54.14 | 54.14 | 54.14 | -6.03% | 458 |
| Apr 3, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -5.35% | 34 |
| Apr 2, 2025 | 60.79 | 60.87 | 60.79 | 60.87 | 60.87 | 0.81% | 379 |
| Apr 1, 2025 | 60.13 | 60.38 | 60.13 | 60.38 | 60.38 | 0.55% | 543 |
| Mar 31, 2025 | 59.53 | 60.16 | 59.49 | 60.05 | 60.05 | 0.54% | 891 |
| Mar 28, 2025 | 60.15 | 60.18 | 59.73 | 59.73 | 59.73 | -2.23% | 15,144 |
| Mar 27, 2025 | 61.17 | 61.17 | 61.01 | 61.09 | 61.09 | -0.33% | 6,675 |
| Mar 26, 2025 | 61.60 | 61.60 | 61.29 | 61.29 | 61.29 | -1.43% | 1,105 |
| Mar 25, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.01 | 0.29% | 258 |
| Mar 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | 1.97% | 112 |
| Mar 21, 2025 | 60.31 | 60.80 | 60.31 | 60.80 | 60.64 | 0.05% | 766 |
| Mar 20, 2025 | 60.75 | 60.77 | 60.75 | 60.77 | 60.61 | -0.21% | 227 |
| Mar 19, 2025 | 60.57 | 60.89 | 60.57 | 60.89 | 60.73 | 1.21% | 1,693 |
| Mar 18, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.01 | -1.32% | 164 |
| Mar 17, 2025 | 60.66 | 61.21 | 60.57 | 60.97 | 60.81 | 0.64% | 770 |
| Mar 14, 2025 | 60.54 | 60.58 | 60.54 | 60.58 | 60.42 | 2.41% | 876 |
| Mar 13, 2025 | 59.67 | 59.67 | 59.16 | 59.16 | 59.00 | -1.57% | 657 |
| Mar 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.94 | 0.60% | 219 |
| Mar 11, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.58 | -0.60% | 85 |
| Mar 10, 2025 | 60.31 | 60.45 | 60.10 | 60.10 | 59.94 | -2.95% | 3,689 |
| Mar 7, 2025 | 61.62 | 61.93 | 61.58 | 61.93 | 61.76 | 0.71% | 1,037 |
| Mar 6, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.33 | -1.99% | 82 |
| Mar 5, 2025 | 61.61 | 62.74 | 61.61 | 62.74 | 62.58 | 1.16% | 568 |
| Mar 4, 2025 | 62.66 | 62.66 | 62.02 | 62.02 | 61.86 | -1.13% | 323 |
| Mar 3, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.56 | -2.06% | 122 |
| Feb 28, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 63.88 | 1.49% | 236 |