ProShares S&P 500 Ex-Health Care ETF (SPXV)

SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	81.83	81.97	81.83	81.97	81.97	1.19%	439
May 19, 2026	81.30	81.30	81.01	81.01	81.01	-0.83%	621
May 18, 2026	81.81	81.81	81.63	81.69	81.68	-0.17%	473
May 15, 2026	82.11	82.15	81.82	81.82	81.82	-1.20%	327
May 14, 2026	82.38	83.01	82.38	82.82	82.82	0.82%	923
May 13, 2026	81.89	82.24	81.89	82.15	82.15	0.55%	998
May 12, 2026	81.41	81.70	81.37	81.70	81.70	-0.15%	472
May 11, 2026	81.76	82.16	81.76	81.82	81.82	0.14%	1,334
May 8, 2026	81.68	81.70	81.68	81.70	81.70	0.98%	601
May 7, 2026	80.90	80.91	80.80	80.91	80.91	-0.42%	755
May 6, 2026	81.25	81.25	81.25	81.25	81.25	1.63%	83
May 5, 2026	79.95	79.95	79.95	79.95	79.95	0.87%	227
May 4, 2026	79.72	79.72	79.26	79.26	79.26	-0.49%	691
May 1, 2026	79.96	79.96	79.66	79.66	79.66	0.38%	3,631
Apr 30, 2026	78.70	79.36	78.70	79.36	79.36	1.01%	1,468
Apr 29, 2026	78.30	78.56	78.30	78.56	78.56	-0.04%	319
Apr 28, 2026	78.60	78.60	78.60	78.60	78.59	-0.42%	138
Apr 27, 2026	78.75	78.97	78.75	78.93	78.93	0.07%	7,903
Apr 24, 2026	78.57	78.87	78.57	78.87	78.87	1.02%	393
Apr 23, 2026	78.06	78.34	77.90	78.08	78.07	-0.43%	1,243
Apr 22, 2026	78.27	78.41	78.20	78.41	78.41	1.09%	541
Apr 21, 2026	77.60	77.60	77.56	77.56	77.56	-0.56%	534
Apr 20, 2026	78.00	78.00	78.00	78.00	78.00	-0.50%	426
Apr 17, 2026	78.02	78.41	78.02	78.39	78.39	1.30%	2,284
Apr 16, 2026	76.98	77.48	76.98	77.39	77.38	0.51%	1,183
Apr 15, 2026	76.49	76.99	76.49	76.99	76.99	1.02%	1,676
Apr 14, 2026	75.68	76.30	75.59	76.21	76.21	1.21%	1,463
Apr 13, 2026	74.51	75.30	74.51	75.30	75.30	1.06%	725
Apr 10, 2026	74.86	74.86	74.50	74.50	74.50	-0.25%	781
Apr 9, 2026	74.69	74.69	74.69	74.69	74.69	1.03%	339
Apr 8, 2026	73.95	73.95	73.93	73.93	73.93	2.59%	363
Apr 7, 2026	71.41	72.06	71.41	72.06	72.06	0.02%	834
Apr 6, 2026	71.78	72.05	71.78	72.05	72.05	0.48%	1,115
Apr 2, 2026	70.72	71.70	70.72	71.70	71.70	0.18%	265
Apr 1, 2026	71.56	71.58	71.56	71.58	71.58	0.79%	5,695
Mar 31, 2026	70.30	71.01	70.30	71.01	71.01	2.89%	701
Mar 30, 2026	69.42	69.60	69.02	69.02	69.02	-0.45%	902
Mar 27, 2026	69.62	69.62	69.33	69.33	69.33	-1.64%	830
Mar 26, 2026	71.39	71.39	70.49	70.49	70.49	-1.85%	855
Mar 25, 2026	71.90	71.90	71.69	71.82	71.82	0.26%	619
Mar 24, 2026	71.59	71.63	71.59	71.63	71.45	-0.59%	523
Mar 23, 2026	72.00	72.51	72.00	72.06	71.88	1.39%	1,579
Mar 20, 2026	71.64	71.64	70.99	71.07	70.89	-1.57%	1,173
Mar 19, 2026	71.73	72.20	71.73	72.20	72.02	-0.27%	706
Mar 18, 2026	73.35	73.35	72.40	72.40	72.22	-1.32%	1,622
Mar 17, 2026	73.60	73.60	73.37	73.37	73.18	0.38%	200
Mar 16, 2026	73.20	73.30	72.95	73.09	72.90	1.06%	7,992
Mar 13, 2026	73.49	73.49	72.33	72.33	72.14	-0.64%	2,101
Mar 12, 2026	72.79	72.79	72.79	72.79	72.61	-1.46%	258
Mar 11, 2026	74.19	74.19	73.87	73.87	73.68	-0.05%	270

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.