Skip to main content
logo
ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
74.99
+0.52 (0.70%)
Dec 22, 2025, 4:00 PM EST - Market closed

SPXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202575.0475.0474.9974.9974.990.70%526
Dec 19, 202574.5674.5674.4774.4774.470.79%330
Dec 18, 202573.8973.8973.8973.8973.890.89%97
Dec 17, 202573.4973.4973.2473.2473.24-1.33%580
Dec 16, 202574.3674.3674.2374.2374.23-0.05%229
Dec 15, 202574.1874.2774.1874.2774.27-0.23%350
Dec 12, 202574.4474.5174.3974.4474.44-1.12%3,953
Dec 11, 202574.9375.3574.9375.2875.28-0.01%1,307
Dec 10, 202574.8075.4674.8075.2975.290.63%812
Dec 9, 202574.8274.8274.8274.8274.820.11%284
Dec 8, 202574.6374.7374.6374.7374.73-0.29%539
Dec 5, 202575.1275.1274.9574.9574.950.28%345
Dec 4, 202574.7574.7574.7574.7574.750.11%89
Dec 3, 202574.5774.6774.5774.6774.670.29%9,473
Dec 2, 202574.1174.4574.1174.4574.450.40%272
Dec 1, 202574.2674.3274.1574.1574.15-0.40%413
Nov 28, 202573.9874.4573.9874.4574.450.52%482
Nov 26, 202574.1174.2774.0774.0774.060.81%1,493
Nov 25, 202573.1773.4773.1773.4773.470.78%193
Nov 24, 202572.7872.9072.6472.9072.901.76%1,533
Nov 21, 202571.6571.6571.6571.6571.640.75%356
Nov 20, 202571.8371.8371.1171.1171.11-1.60%1,195
Nov 19, 202572.0372.4372.0372.2772.270.34%390
Nov 18, 202571.6672.2171.5072.0372.03-0.79%1,386
Nov 17, 202573.2873.3372.4372.6072.60-1.02%4,701
Nov 14, 202572.7173.7772.7173.3573.350.13%20,311
Nov 13, 202573.2573.2573.2573.2573.25-1.93%1,852
Nov 12, 202574.8274.8274.6174.6974.69-0.10%988
Nov 11, 202574.3474.7674.3474.7674.76-0.03%1,181
Nov 10, 202574.1674.7874.1674.7874.781.70%3,468
Nov 7, 202573.1073.5373.1073.5373.530.06%433
Nov 6, 202573.8273.8273.4973.4973.49-1.38%478
Nov 5, 202574.6174.8374.5174.5274.520.55%7,079
Nov 4, 202574.4074.4074.1174.1174.11-1.33%5,176
Nov 3, 202575.2675.2775.1175.1175.110.05%328
Oct 31, 202574.8075.1874.8075.0775.070.39%708
Oct 30, 202574.7874.7874.7874.7874.78-1.03%223
Oct 29, 202575.8275.8275.0875.5775.57-0.01%2,141
Oct 28, 202575.6675.6675.5775.5775.570.24%816
Oct 27, 202575.0875.3975.0875.3975.391.44%551
Oct 24, 202574.3274.3274.3274.3274.320.91%195
Oct 23, 202573.5073.6573.5073.6573.650.64%707
Oct 22, 202573.0873.1873.0873.1873.18-0.74%589
Oct 21, 202573.7573.8473.7373.7373.73-0.01%995
Oct 20, 202573.6373.7673.6373.7473.740.87%764
Oct 17, 202572.4873.2072.4873.1073.100.80%1,447
Oct 16, 202573.2473.2472.5272.5272.52-0.56%468
Oct 15, 202573.5873.5972.9372.9372.930.34%546
Oct 14, 202572.4472.6972.4472.6972.68-0.22%765
Oct 13, 202572.6072.8572.6072.8572.851.70%2,017