ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
75.45
+1.52 (2.06%)
Feb 6, 2026, 4:00 PM EST - Market closed
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 74.96 | 75.45 | 74.96 | 75.45 | 75.45 | 2.06% | 791 |
| Feb 5, 2026 | 73.99 | 73.99 | 73.93 | 73.93 | 73.93 | -1.09% | 1,044 |
| Feb 4, 2026 | 75.33 | 75.51 | 74.68 | 74.74 | 74.74 | -0.72% | 4,413 |
| Feb 3, 2026 | 75.57 | 75.57 | 75.28 | 75.28 | 75.28 | -1.02% | 12,936 |
| Feb 2, 2026 | 76.13 | 76.22 | 76.05 | 76.05 | 76.05 | 0.56% | 818 |
| Jan 30, 2026 | 75.62 | 75.63 | 75.62 | 75.63 | 75.63 | -0.30% | 452 |
| Jan 29, 2026 | 75.58 | 75.88 | 75.58 | 75.86 | 75.86 | -0.40% | 2,171 |
| Jan 28, 2026 | 76.40 | 76.40 | 76.02 | 76.16 | 76.16 | 0.10% | 729 |
| Jan 27, 2026 | 75.80 | 76.09 | 75.78 | 76.09 | 76.09 | 0.62% | 2,021 |
| Jan 26, 2026 | 75.50 | 75.78 | 75.50 | 75.61 | 75.61 | 0.46% | 1,863 |
| Jan 23, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.21% | 1,255 |
| Jan 22, 2026 | 74.84 | 75.43 | 74.84 | 75.11 | 75.11 | 0.46% | 2,444 |
| Jan 21, 2026 | 74.10 | 74.77 | 74.10 | 74.77 | 74.77 | 1.23% | 1,276 |
| Jan 20, 2026 | 74.50 | 74.67 | 73.86 | 73.86 | 73.86 | -2.32% | 1,657 |
| Jan 16, 2026 | 75.77 | 75.77 | 75.55 | 75.62 | 75.62 | 0.10% | 1,038 |
| Jan 15, 2026 | 75.88 | 76.04 | 75.54 | 75.54 | 75.54 | 0.36% | 2,611 |
| Jan 14, 2026 | 75.57 | 75.57 | 74.90 | 75.27 | 75.27 | -0.65% | 9,070 |
| Jan 13, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.25% | 309 |
| Jan 12, 2026 | 75.55 | 75.99 | 75.55 | 75.95 | 75.95 | 0.15% | 514 |
| Jan 9, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.82% | 2,201 |
| Jan 8, 2026 | 75.24 | 75.24 | 75.21 | 75.21 | 75.21 | 0.23% | 360 |
| Jan 7, 2026 | 75.51 | 75.51 | 75.03 | 75.04 | 75.04 | -0.57% | 2,038 |
| Jan 6, 2026 | 75.20 | 75.47 | 75.20 | 75.47 | 75.47 | 0.48% | 694 |
| Jan 5, 2026 | 75.20 | 75.29 | 75.11 | 75.11 | 75.11 | 0.81% | 1,389 |
| Jan 2, 2026 | 74.51 | 74.51 | 74.40 | 74.51 | 74.51 | -0.09% | 1,254 |
| Dec 31, 2025 | 74.90 | 74.90 | 74.58 | 74.58 | 74.58 | -0.48% | 2,255 |
| Dec 30, 2025 | 75.20 | 75.20 | 74.94 | 74.94 | 74.94 | -0.23% | 1,107 |
| Dec 29, 2025 | 75.09 | 75.13 | 75.09 | 75.11 | 75.11 | -0.37% | 595 |
| Dec 26, 2025 | 75.45 | 75.50 | 75.40 | 75.40 | 75.40 | -0.03% | 1,917 |
| Dec 24, 2025 | 75.38 | 75.45 | 75.38 | 75.42 | 75.42 | 0.05% | 932 |
| Dec 23, 2025 | 74.99 | 75.53 | 74.99 | 75.38 | 75.18 | 0.52% | 1,863 |
| Dec 22, 2025 | 75.04 | 75.04 | 74.99 | 74.99 | 74.79 | 0.70% | 526 |
| Dec 19, 2025 | 74.56 | 74.56 | 74.47 | 74.47 | 74.27 | 0.79% | 330 |
| Dec 18, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.69 | 0.89% | 97 |
| Dec 17, 2025 | 73.49 | 73.49 | 73.24 | 73.24 | 73.04 | -1.33% | 580 |
| Dec 16, 2025 | 74.36 | 74.36 | 74.23 | 74.23 | 74.03 | -0.05% | 229 |
| Dec 15, 2025 | 74.18 | 74.27 | 74.18 | 74.27 | 74.07 | -0.23% | 350 |
| Dec 12, 2025 | 74.44 | 74.51 | 74.39 | 74.44 | 74.24 | -1.12% | 3,953 |
| Dec 11, 2025 | 74.93 | 75.35 | 74.93 | 75.28 | 75.08 | -0.01% | 1,307 |
| Dec 10, 2025 | 74.80 | 75.46 | 74.80 | 75.29 | 75.08 | 0.63% | 812 |
| Dec 9, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.61 | 0.11% | 284 |
| Dec 8, 2025 | 74.63 | 74.73 | 74.63 | 74.73 | 74.53 | -0.29% | 539 |
| Dec 5, 2025 | 75.12 | 75.12 | 74.95 | 74.95 | 74.75 | 0.28% | 345 |
| Dec 4, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.54 | 0.11% | 89 |
| Dec 3, 2025 | 74.57 | 74.67 | 74.57 | 74.67 | 74.46 | 0.29% | 9,474 |
| Dec 2, 2025 | 74.11 | 74.45 | 74.11 | 74.45 | 74.25 | 0.40% | 272 |
| Dec 1, 2025 | 74.26 | 74.32 | 74.15 | 74.15 | 73.95 | -0.40% | 413 |
| Nov 28, 2025 | 73.98 | 74.45 | 73.98 | 74.45 | 74.25 | 0.52% | 482 |
| Nov 26, 2025 | 74.11 | 74.27 | 74.07 | 74.07 | 73.86 | 0.81% | 1,493 |
| Nov 25, 2025 | 73.17 | 73.47 | 73.17 | 73.47 | 73.27 | 0.78% | 193 |