ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
59.53
-0.19 (-0.33%)
Mar 31, 2025, 12:45 PM EDT - Market open
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.15 | 60.18 | 59.73 | 59.73 | 59.73 | -2.23% | 15,144 |
| Mar 27, 2025 | 61.17 | 61.17 | 61.01 | 61.09 | 61.09 | -0.33% | 6,675 |
| Mar 26, 2025 | 61.60 | 61.60 | 61.29 | 61.29 | 61.29 | -1.43% | 1,105 |
| Mar 25, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.01 | 0.29% | 258 |
| Mar 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | 1.97% | 112 |
| Mar 21, 2025 | 60.31 | 60.80 | 60.31 | 60.80 | 60.64 | 0.05% | 766 |
| Mar 20, 2025 | 60.75 | 60.77 | 60.75 | 60.77 | 60.61 | -0.21% | 227 |
| Mar 19, 2025 | 60.57 | 60.89 | 60.57 | 60.89 | 60.73 | 1.21% | 1,693 |
| Mar 18, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.01 | -1.32% | 164 |
| Mar 17, 2025 | 60.66 | 61.21 | 60.57 | 60.97 | 60.81 | 0.64% | 770 |
| Mar 14, 2025 | 60.54 | 60.58 | 60.54 | 60.58 | 60.42 | 2.41% | 876 |
| Mar 13, 2025 | 59.67 | 59.67 | 59.16 | 59.16 | 59.00 | -1.57% | 657 |
| Mar 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.94 | 0.60% | 219 |
| Mar 11, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.58 | -0.60% | 85 |
| Mar 10, 2025 | 60.31 | 60.45 | 60.10 | 60.10 | 59.94 | -2.95% | 3,689 |
| Mar 7, 2025 | 61.62 | 61.93 | 61.58 | 61.93 | 61.76 | 0.71% | 1,037 |
| Mar 6, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.33 | -1.99% | 82 |
| Mar 5, 2025 | 61.61 | 62.74 | 61.61 | 62.74 | 62.58 | 1.16% | 568 |
| Mar 4, 2025 | 62.66 | 62.66 | 62.02 | 62.02 | 61.86 | -1.13% | 323 |
| Mar 3, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.56 | -2.06% | 122 |
| Feb 28, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 63.88 | 1.49% | 236 |
| Feb 27, 2025 | 63.70 | 63.70 | 63.10 | 63.10 | 62.94 | -1.63% | 3,060 |
| Feb 26, 2025 | 64.70 | 64.70 | 64.03 | 64.15 | 63.98 | 0.08% | 17,438 |
| Feb 25, 2025 | 64.32 | 64.32 | 64.09 | 64.09 | 63.93 | -0.67% | 455 |
| Feb 24, 2025 | 64.92 | 64.94 | 64.53 | 64.53 | 64.36 | -0.59% | 651 |
| Feb 21, 2025 | 66.14 | 66.14 | 64.91 | 64.91 | 64.74 | -1.83% | 374 |
| Feb 20, 2025 | 66.25 | 66.25 | 66.12 | 66.12 | 65.95 | -0.51% | 540 |
| Feb 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.29 | 0.21% | 170 |
| Feb 18, 2025 | 66.26 | 66.32 | 66.13 | 66.32 | 66.15 | 0.17% | 667 |
| Feb 14, 2025 | 66.04 | 66.30 | 66.04 | 66.21 | 66.04 | 0.18% | 1,978 |
| Feb 13, 2025 | 65.66 | 66.09 | 65.66 | 66.09 | 65.92 | 1.14% | 1,010 |
| Feb 12, 2025 | 64.76 | 65.35 | 64.76 | 65.35 | 65.18 | -0.28% | 447 |
| Feb 11, 2025 | 65.36 | 65.59 | 65.27 | 65.53 | 65.36 | 0.04% | 2,118 |
| Feb 10, 2025 | 65.57 | 65.57 | 65.50 | 65.50 | 65.33 | 0.76% | 600 |
| Feb 7, 2025 | 65.21 | 65.21 | 65.01 | 65.01 | 64.84 | -0.95% | 844 |
| Feb 6, 2025 | 65.39 | 65.63 | 65.39 | 65.63 | 65.46 | 0.53% | 4,684 |
| Feb 5, 2025 | 65.03 | 65.29 | 65.03 | 65.29 | 65.12 | 0.26% | 606 |
| Feb 4, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 64.95 | 0.80% | 165 |
| Feb 3, 2025 | 64.12 | 64.92 | 64.01 | 64.60 | 64.43 | -0.84% | 1,429 |
| Jan 31, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 64.98 | -0.53% | 237 |
| Jan 30, 2025 | 65.48 | 65.50 | 65.30 | 65.50 | 65.33 | 0.44% | 1,130 |
| Jan 29, 2025 | 65.41 | 65.41 | 65.21 | 65.21 | 65.04 | -0.42% | 382 |
| Jan 28, 2025 | 65.43 | 65.49 | 65.43 | 65.49 | 65.31 | 1.18% | 335 |
| Jan 27, 2025 | 64.40 | 64.72 | 64.40 | 64.72 | 64.55 | -1.94% | 3,861 |
| Jan 24, 2025 | 65.99 | 66.00 | 65.94 | 66.00 | 65.83 | -0.26% | 1,244 |
| Jan 23, 2025 | 65.93 | 66.17 | 65.93 | 66.17 | 66.00 | 0.35% | 2,155 |
| Jan 22, 2025 | 66.07 | 66.07 | 65.94 | 65.94 | 65.77 | 0.72% | 1,039 |
| Jan 21, 2025 | 65.35 | 65.47 | 65.01 | 65.47 | 65.30 | 0.79% | 4,850 |
| Jan 17, 2025 | 65.13 | 65.16 | 64.95 | 64.95 | 64.78 | 1.14% | 1,905 |
| Jan 16, 2025 | 64.54 | 64.55 | 64.22 | 64.22 | 64.05 | -0.23% | 1,809 |