ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
75.11
+0.04 (0.06%)
Nov 3, 2025, 4:00 PM EST - Market closed
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 75.26 | 75.27 | 75.11 | 75.11 | 75.11 | 0.05% | 328 |
| Oct 31, 2025 | 74.80 | 75.18 | 74.80 | 75.07 | 75.07 | 0.39% | 708 |
| Oct 30, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -1.03% | 223 |
| Oct 29, 2025 | 75.82 | 75.82 | 75.08 | 75.57 | 75.57 | -0.01% | 2,141 |
| Oct 28, 2025 | 75.66 | 75.66 | 75.57 | 75.57 | 75.57 | 0.24% | 816 |
| Oct 27, 2025 | 75.08 | 75.39 | 75.08 | 75.39 | 75.39 | 1.44% | 551 |
| Oct 24, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.91% | 195 |
| Oct 23, 2025 | 73.50 | 73.65 | 73.50 | 73.65 | 73.65 | 0.64% | 707 |
| Oct 22, 2025 | 73.08 | 73.18 | 73.08 | 73.18 | 73.18 | -0.74% | 589 |
| Oct 21, 2025 | 73.75 | 73.84 | 73.73 | 73.73 | 73.73 | -0.01% | 995 |
| Oct 20, 2025 | 73.63 | 73.76 | 73.63 | 73.74 | 73.74 | 0.87% | 764 |
| Oct 17, 2025 | 72.48 | 73.20 | 72.48 | 73.10 | 73.10 | 0.80% | 1,447 |
| Oct 16, 2025 | 73.24 | 73.24 | 72.52 | 72.52 | 72.52 | -0.56% | 468 |
| Oct 15, 2025 | 73.58 | 73.59 | 72.93 | 72.93 | 72.93 | 0.34% | 546 |
| Oct 14, 2025 | 72.44 | 72.69 | 72.44 | 72.69 | 72.69 | -0.22% | 765 |
| Oct 13, 2025 | 72.60 | 72.85 | 72.60 | 72.85 | 72.85 | 1.70% | 2,017 |
| Oct 10, 2025 | 72.60 | 72.70 | 71.63 | 71.63 | 71.63 | -2.75% | 2,915 |
| Oct 9, 2025 | 73.64 | 73.68 | 73.55 | 73.66 | 73.66 | -0.32% | 983 |
| Oct 8, 2025 | 73.68 | 73.94 | 73.68 | 73.89 | 73.89 | 0.52% | 1,745 |
| Oct 7, 2025 | 73.49 | 73.51 | 73.49 | 73.51 | 73.51 | -0.35% | 546 |
| Oct 6, 2025 | 73.80 | 73.80 | 73.77 | 73.77 | 73.77 | 0.48% | 607 |
| Oct 3, 2025 | 73.51 | 73.76 | 73.41 | 73.41 | 73.41 | -0.09% | 1,007 |
| Oct 2, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.16% | 412 |
| Oct 1, 2025 | 73.12 | 73.70 | 73.12 | 73.59 | 73.59 | 0.31% | 465 |
| Sep 30, 2025 | 73.11 | 73.37 | 73.04 | 73.37 | 73.37 | 0.28% | 1,511 |
| Sep 29, 2025 | 73.41 | 73.41 | 73.16 | 73.16 | 73.16 | 0.24% | 1,379 |
| Sep 26, 2025 | 73.04 | 73.04 | 72.99 | 72.99 | 72.99 | 0.53% | 223 |
| Sep 25, 2025 | 72.67 | 72.73 | 72.48 | 72.60 | 72.60 | -0.37% | 5,364 |
| Sep 24, 2025 | 73.18 | 73.18 | 72.77 | 72.87 | 72.87 | -0.56% | 1,478 |
| Sep 23, 2025 | 73.72 | 73.72 | 73.28 | 73.28 | 73.09 | -0.66% | 1,106 |
| Sep 22, 2025 | 73.12 | 73.83 | 73.12 | 73.77 | 73.58 | 0.49% | 2,860 |
| Sep 19, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.22 | 0.57% | 251 |
| Sep 18, 2025 | 72.94 | 73.24 | 72.94 | 72.99 | 72.80 | 0.56% | 890 |
| Sep 17, 2025 | 72.69 | 72.69 | 72.58 | 72.58 | 72.39 | -0.35% | 799 |
| Sep 16, 2025 | 73.01 | 73.01 | 72.77 | 72.83 | 72.64 | 0.09% | 1,153 |
| Sep 15, 2025 | 72.71 | 72.77 | 72.71 | 72.77 | 72.58 | 0.54% | 422 |
| Sep 12, 2025 | 72.32 | 72.38 | 72.32 | 72.38 | 72.19 | 0.08% | 845 |
| Sep 11, 2025 | 72.10 | 72.36 | 72.09 | 72.32 | 72.13 | 0.76% | 1,848 |
| Sep 10, 2025 | 71.83 | 71.85 | 71.77 | 71.77 | 71.59 | 0.42% | 1,077 |
| Sep 9, 2025 | 71.22 | 71.47 | 71.21 | 71.47 | 71.29 | 0.28% | 1,408 |
| Sep 8, 2025 | 71.32 | 71.32 | 71.27 | 71.27 | 71.09 | 0.31% | 867 |
| Sep 5, 2025 | 71.43 | 71.43 | 70.89 | 71.05 | 70.87 | -0.40% | 1,756 |
| Sep 4, 2025 | 71.16 | 71.34 | 71.16 | 71.34 | 71.16 | 0.94% | 944 |
| Sep 3, 2025 | 70.77 | 70.77 | 70.45 | 70.68 | 70.49 | 0.54% | 7,129 |
| Sep 2, 2025 | 70.24 | 70.30 | 69.90 | 70.30 | 70.12 | -0.71% | 1,270 |
| Aug 29, 2025 | 71.33 | 71.33 | 70.70 | 70.80 | 70.62 | -0.86% | 1,732 |
| Aug 28, 2025 | 71.43 | 71.43 | 71.42 | 71.42 | 71.23 | 0.38% | 274 |
| Aug 27, 2025 | 71.13 | 71.18 | 70.96 | 71.15 | 70.96 | 0.34% | 1,004 |
| Aug 26, 2025 | 70.75 | 70.91 | 70.66 | 70.91 | 70.72 | 0.29% | 1,343 |
| Aug 25, 2025 | 70.84 | 70.91 | 70.71 | 70.71 | 70.52 | -0.18% | 770 |