ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
73.93
+1.87 (2.59%)
Apr 8, 2026, 4:00 PM EDT - Market closed
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,677 |
| 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 |
| Mar 10, 2026 | 74.05 | 74.25 | 73.91 | 73.91 | 73.72 | -0.23% | 653 |
| Mar 9, 2026 | 73.23 | 74.08 | 73.11 | 74.08 | 73.89 | 0.88% | 7,481 |
| Mar 6, 2026 | 73.65 | 73.65 | 73.44 | 73.44 | 73.25 | -1.34% | 416 |
| Mar 5, 2026 | 74.35 | 74.44 | 74.35 | 74.44 | 74.25 | -0.48% | 472 |
| Mar 4, 2026 | 74.53 | 74.80 | 74.53 | 74.80 | 74.60 | 0.90% | 505 |
| Mar 3, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 73.94 | -0.97% | 229 |
| Mar 2, 2026 | 73.64 | 74.86 | 73.64 | 74.86 | 74.67 | 0.29% | 1,043 |
| Feb 27, 2026 | 74.68 | 74.68 | 74.64 | 74.64 | 74.45 | -0.71% | 292 |
| Feb 26, 2026 | 75.07 | 75.17 | 74.74 | 75.17 | 74.98 | -0.53% | 7,865 |
| Feb 25, 2026 | 75.56 | 75.57 | 75.56 | 75.57 | 75.38 | 0.79% | 692 |
| Feb 24, 2026 | 74.58 | 74.99 | 74.58 | 74.98 | 74.79 | 1.10% | 1,473 |
| Feb 23, 2026 | 74.28 | 74.37 | 74.16 | 74.17 | 73.98 | -1.38% | 1,717 |
| Feb 20, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.01 | 0.82% | 261 |
| Feb 19, 2026 | 74.46 | 74.59 | 74.46 | 74.59 | 74.40 | -0.40% | 500 |
| Feb 18, 2026 | 74.58 | 74.89 | 74.58 | 74.89 | 74.70 | 0.81% | 416 |
| Feb 17, 2026 | 73.94 | 74.61 | 73.94 | 74.29 | 74.10 | 0.08% | 2,145 |
| Feb 13, 2026 | 74.22 | 74.23 | 74.15 | 74.23 | 74.04 | -0.13% | 506 |
| Feb 12, 2026 | 75.71 | 75.71 | 74.32 | 74.32 | 74.13 | -1.76% | 1,446 |
| Feb 11, 2026 | 75.65 | 75.88 | 75.65 | 75.65 | 75.46 | 0.01% | 922 |
| Feb 10, 2026 | 76.00 | 76.00 | 75.65 | 75.65 | 75.45 | -0.33% | 839 |
| Feb 9, 2026 | 75.65 | 75.90 | 75.65 | 75.90 | 75.70 | 0.59% | 361 |
| Feb 6, 2026 | 74.96 | 75.45 | 74.96 | 75.45 | 75.26 | 2.06% | 791 |
| Feb 5, 2026 | 73.99 | 73.99 | 73.93 | 73.93 | 73.74 | -1.09% | 1,044 |
| Feb 4, 2026 | 75.33 | 75.51 | 74.68 | 74.74 | 74.55 | -0.72% | 4,415 |
| Feb 3, 2026 | 75.57 | 75.57 | 75.28 | 75.28 | 75.09 | -1.02% | 12,936 |
| Feb 2, 2026 | 76.13 | 76.22 | 76.05 | 76.05 | 75.86 | 0.56% | 818 |
| Jan 30, 2026 | 75.62 | 75.63 | 75.62 | 75.63 | 75.44 | -0.30% | 452 |
| Jan 29, 2026 | 75.58 | 75.88 | 75.58 | 75.86 | 75.67 | -0.40% | 2,171 |
| Jan 28, 2026 | 76.40 | 76.40 | 76.02 | 76.16 | 75.97 | 0.10% | 729 |
| Jan 27, 2026 | 75.80 | 76.09 | 75.78 | 76.09 | 75.89 | 0.62% | 2,021 |