ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
72.90
+1.26 (1.76%)
Nov 24, 2025, 4:00 PM EST - Market closed
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 72.78 | 72.90 | 72.64 | 72.90 | 72.90 | 1.76% | 1,533 |
| Nov 21, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.64 | 0.75% | 356 |
| Nov 20, 2025 | 71.83 | 71.83 | 71.11 | 71.11 | 71.11 | -1.60% | 1,195 |
| Nov 19, 2025 | 72.03 | 72.43 | 72.03 | 72.27 | 72.27 | 0.34% | 390 |
| Nov 18, 2025 | 71.66 | 72.21 | 71.50 | 72.03 | 72.03 | -0.79% | 1,386 |
| Nov 17, 2025 | 73.28 | 73.33 | 72.43 | 72.60 | 72.60 | -1.02% | 4,701 |
| Nov 14, 2025 | 72.71 | 73.77 | 72.71 | 73.35 | 73.35 | 0.13% | 20,311 |
| Nov 13, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -1.93% | 1,852 |
| Nov 12, 2025 | 74.82 | 74.82 | 74.61 | 74.69 | 74.69 | -0.10% | 988 |
| Nov 11, 2025 | 74.34 | 74.76 | 74.34 | 74.76 | 74.76 | -0.03% | 1,181 |
| Nov 10, 2025 | 74.16 | 74.78 | 74.16 | 74.78 | 74.78 | 1.70% | 3,468 |
| Nov 7, 2025 | 73.10 | 73.53 | 73.10 | 73.53 | 73.53 | 0.06% | 433 |
| Nov 6, 2025 | 73.82 | 73.82 | 73.49 | 73.49 | 73.49 | -1.38% | 478 |
| Nov 5, 2025 | 74.61 | 74.83 | 74.51 | 74.52 | 74.52 | 0.55% | 7,079 |
| Nov 4, 2025 | 74.40 | 74.40 | 74.11 | 74.11 | 74.11 | -1.33% | 5,176 |
| 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 | 72.68 | -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 |