SPXV Historical Stock Price Data

ProShares S&P 500 Ex-Health Care ETF (SPXV)

NYSEARCA: SPXV · Real-Time Price · USD

61.26

+0.31 (0.51%)

Sep 26, 2024, 2:13 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	60.95	60.95	60.95	60.95	60.95	-0.38%	21
Sep 24, 2024	61.14	61.18	61.14	61.18	61.01	0.27%	615
Sep 23, 2024	60.70	61.02	60.70	61.02	60.84	0.33%	1,563
Sep 20, 2024	60.52	60.82	60.52	60.82	60.65	-0.14%	1,245
Sep 19, 2024	60.91	60.91	60.91	60.91	60.73	1.82%	28
Sep 18, 2024	59.82	59.82	59.82	59.82	59.64	-0.21%	25
Sep 17, 2024	59.94	59.94	59.94	59.94	59.77	0.12%	43
Sep 16, 2024	59.87	59.87	59.87	59.87	59.70	0.09%	537
Sep 13, 2024	59.82	59.82	59.82	59.82	59.64	0.66%	92
Sep 12, 2024	59.43	59.43	59.43	59.43	59.25	0.67%	29
Sep 11, 2024	59.03	59.03	59.03	59.03	58.86	1.35%	183
Sep 10, 2024	57.82	58.25	57.82	58.25	58.07	0.52%	3,740
Sep 9, 2024	57.95	57.95	57.95	57.95	57.78	1.17%	95
Sep 6, 2024	57.28	57.28	57.28	57.28	57.11	-1.81%	137
Sep 5, 2024	58.33	58.33	58.33	58.33	58.16	-0.29%	41
Sep 4, 2024	58.50	58.50	58.50	58.50	58.33	-0.05%	98
Sep 3, 2024	58.53	58.53	58.53	58.53	58.36	-2.42%	44
Aug 30, 2024	59.98	59.98	59.98	59.98	59.81	1.07%	12
Aug 29, 2024	59.81	59.81	59.35	59.35	59.17	-0.13%	168
Aug 28, 2024	59.45	59.45	59.37	59.42	59.25	-0.59%	391
Aug 27, 2024	59.61	59.78	59.61	59.78	59.60	0.23%	559
Aug 26, 2024	59.91	59.91	59.64	59.64	59.46	-0.44%	537
Aug 23, 2024	59.90	59.90	59.90	59.90	59.72	1.36%	71
Aug 22, 2024	59.10	59.10	59.10	59.10	58.92	-1.11%	101
Aug 21, 2024	59.76	59.76	59.76	59.76	59.58	0.43%	19
Aug 20, 2024	59.50	59.50	59.50	59.50	59.33	-0.17%	9
Aug 19, 2024	59.60	59.60	59.60	59.60	59.43	0.99%	35
Aug 16, 2024	59.02	59.02	59.02	59.02	58.84	0.28%	161
Aug 15, 2024	58.77	58.85	58.77	58.85	58.68	1.62%	706
Aug 14, 2024	57.82	57.92	57.82	57.92	57.75	0.51%	283
Aug 13, 2024	57.62	57.62	57.62	57.62	57.46	1.79%	195
Aug 12, 2024	56.61	56.62	56.56	56.61	56.45	-	4,439
Aug 9, 2024	56.61	56.61	56.61	56.61	56.45	0.56%	56
Aug 8, 2024	56.09	56.30	56.09	56.30	56.13	2.19%	308
Aug 7, 2024	56.01	56.01	55.09	55.09	54.93	-0.80%	198
Aug 6, 2024	55.22	56.05	55.22	55.54	55.37	1.31%	880
Aug 5, 2024	54.88	55.13	54.82	54.82	54.66	-3.09%	1,390
Aug 2, 2024	56.56	56.56	56.56	56.56	56.40	-2.01%	140
Aug 1, 2024	57.73	57.73	57.73	57.73	57.56	-1.85%	343
Jul 31, 2024	58.81	58.81	58.81	58.81	58.64	1.75%	22
Jul 30, 2024	57.80	57.80	57.80	57.80	57.63	-0.51%	205
Jul 29, 2024	58.12	58.12	58.09	58.09	57.92	0.30%	379
Jul 26, 2024	57.92	57.92	57.92	57.92	57.75	0.92%	26
Jul 25, 2024	57.69	57.69	57.39	57.39	57.22	-0.37%	341
Jul 24, 2024	57.61	57.61	57.61	57.61	57.44	-2.70%	142
Jul 23, 2024	59.20	59.20	59.20	59.20	59.03	-0.20%	8
Jul 22, 2024	59.32	59.32	59.32	59.32	59.15	1.19%	255
Jul 19, 2024	58.72	58.72	58.62	58.62	58.45	-0.94%	259
Jul 18, 2024	59.24	59.24	59.18	59.18	59.01	-0.60%	228
Jul 17, 2024	59.53	59.53	59.53	59.53	59.36	-1.59%	9
Jul 16, 2024	60.50	60.50	60.50	60.50	60.32	0.67%	14
Jul 15, 2024	60.09	60.10	60.09	60.10	59.92	0.23%	176
Jul 12, 2024	59.62	60.38	59.62	59.96	59.78	0.48%	457
Jul 11, 2024	60.31	60.31	59.67	59.67	59.50	-0.98%	506
Jul 10, 2024	59.84	60.27	59.84	60.27	60.09	1.01%	167
Jul 9, 2024	59.82	59.82	59.66	59.66	59.49	0.06%	249
Jul 8, 2024	59.76	59.76	59.50	59.63	59.45	0.10%	1,103
Jul 5, 2024	59.57	59.57	59.57	59.57	59.39	0.60%	115
Jul 3, 2024	58.87	59.21	58.87	59.21	59.04	0.70%	173
Jul 2, 2024	58.80	58.80	58.80	58.80	58.63	0.67%	30
Jul 1, 2024	58.24	58.41	58.22	58.41	58.24	0.31%	1,284
Jun 28, 2024	58.37	58.37	58.23	58.23	58.06	-0.29%	233
Jun 27, 2024	58.47	58.47	58.40	58.40	58.23	-	371
Jun 26, 2024	58.24	58.40	58.24	58.40	58.23	-0.03%	653
Jun 25, 2024	58.33	58.42	58.31	58.42	58.06	0.40%	229
Jun 24, 2024	58.28	58.28	58.19	58.19	57.83	-0.40%	178
Jun 21, 2024	58.39	58.42	58.39	58.42	58.06	-0.19%	1,907
Jun 20, 2024	58.45	58.53	58.42	58.53	58.17	-0.31%	3,022
Jun 18, 2024	58.72	58.72	58.72	58.72	58.35	0.26%	52
Jun 17, 2024	57.99	58.56	57.99	58.56	58.20	0.99%	594
Jun 14, 2024	57.99	57.99	57.99	57.99	57.63	-0.12%	57
Jun 13, 2024	58.06	58.06	58.06	58.06	57.70	0.28%	83
Jun 12, 2024	57.98	57.98	57.90	57.90	57.54	1.09%	522
Jun 11, 2024	57.27	57.27	57.27	57.27	56.92	0.34%	68
Jun 10, 2024	57.08	57.08	57.08	57.08	56.73	0.17%	100
Jun 7, 2024	57.11	57.11	56.98	56.98	56.63	-0.05%	138
Jun 6, 2024	57.01	57.01	57.01	57.01	56.66	-0.05%	112
Jun 5, 2024	56.68	57.04	56.68	57.04	56.68	1.25%	249
Jun 4, 2024	56.17	56.33	56.17	56.33	55.98	0.24%	254
Jun 3, 2024	56.32	56.32	56.20	56.20	55.85	0.01%	209
May 31, 2024	55.52	56.19	55.52	56.19	55.85	0.64%	103
May 30, 2024	55.99	55.99	55.83	55.83	55.49	-0.66%	459
May 29, 2024	56.21	56.21	56.21	56.21	55.86	-0.65%	109
May 28, 2024	56.58	56.58	56.58	56.58	56.23	0.18%	172
May 24, 2024	56.52	56.52	56.48	56.48	56.13	0.80%	306
May 23, 2024	56.74	56.79	56.03	56.03	55.68	-0.63%	783
May 22, 2024	56.38	56.38	56.38	56.38	56.03	-0.44%	189
May 21, 2024	56.52	56.63	56.52	56.63	56.28	0.31%	342
May 20, 2024	56.46	56.46	56.46	56.46	56.11	0.16%	568
May 17, 2024	56.35	56.37	56.35	56.37	56.02	-0.03%	2,204
May 16, 2024	56.45	56.47	56.38	56.38	56.03	-0.12%	920
May 15, 2024	56.13	56.45	56.13	56.45	56.10	1.11%	212
May 14, 2024	55.83	55.83	55.83	55.83	55.48	0.57%	9
May 13, 2024	55.54	55.54	55.51	55.51	55.17	-0.07%	501
May 10, 2024	55.55	55.55	55.55	55.55	55.21	0.25%	113
May 9, 2024	55.33	55.41	55.32	55.41	55.07	0.41%	2,534
May 8, 2024	55.18	55.18	55.18	55.18	54.84	0.05%	23
May 7, 2024	55.15	55.15	55.15	55.15	54.81	0.14%	42
May 6, 2024	54.83	55.08	54.83	55.08	54.74	1.05%	274
May 3, 2024	54.57	54.57	54.50	54.50	54.17	1.49%	368