ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
69.72
+0.63 (0.92%)
At close: Aug 6, 2025, 4:00 PM
69.72
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 69.39 | 69.39 | 69.08 | 69.08 | 69.08 | -0.45% | 554 |
| Aug 4, 2025 | 68.95 | 69.40 | 68.89 | 69.40 | 69.40 | 1.42% | 1,195 |
| Aug 1, 2025 | 68.86 | 68.86 | 68.30 | 68.42 | 68.42 | -1.72% | 2,219 |
| Jul 31, 2025 | 70.34 | 70.47 | 69.62 | 69.62 | 69.62 | -0.12% | 1,036 |
| Jul 30, 2025 | 69.90 | 70.09 | 69.67 | 69.70 | 69.70 | -0.17% | 1,642 |
| Jul 29, 2025 | 70.10 | 70.10 | 69.82 | 69.82 | 69.82 | -0.13% | 733 |
| Jul 28, 2025 | 70.17 | 70.17 | 69.80 | 69.92 | 69.92 | -0.03% | 1,077 |
| Jul 25, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.32% | 184 |
| Jul 24, 2025 | 69.72 | 69.88 | 69.70 | 69.72 | 69.72 | 0.24% | 2,835 |
| Jul 23, 2025 | 69.27 | 69.61 | 69.27 | 69.55 | 69.55 | 0.45% | 4,532 |
| Jul 22, 2025 | 68.91 | 69.25 | 68.91 | 69.24 | 69.24 | 0.03% | 529 |
| Jul 21, 2025 | 69.14 | 69.39 | 69.14 | 69.22 | 69.22 | 0.24% | 954 |
| Jul 18, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | 60 |
| Jul 17, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.70% | 145 |
| Jul 16, 2025 | 67.94 | 68.58 | 67.94 | 68.58 | 68.58 | 0.21% | 988 |
| Jul 15, 2025 | 68.61 | 68.61 | 68.43 | 68.43 | 68.43 | -0.15% | 336 |
| Jul 14, 2025 | 68.30 | 68.53 | 68.30 | 68.53 | 68.53 | 0.17% | 616 |
| Jul 11, 2025 | 68.19 | 68.62 | 68.19 | 68.42 | 68.42 | -0.27% | 678 |
| Jul 10, 2025 | 68.59 | 68.60 | 68.56 | 68.60 | 68.60 | 0.25% | 1,152 |
| Jul 9, 2025 | 68.30 | 68.43 | 68.30 | 68.43 | 68.43 | 0.64% | 899 |
| Jul 8, 2025 | 67.94 | 68.14 | 67.94 | 68.00 | 68.00 | -0.12% | 1,273 |
| Jul 7, 2025 | 68.36 | 68.41 | 68.08 | 68.08 | 68.08 | -0.77% | 1,415 |
| Jul 3, 2025 | 68.54 | 68.60 | 68.47 | 68.60 | 68.60 | 0.92% | 1,067 |
| Jul 2, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.55% | 71 |
| Jul 1, 2025 | 67.41 | 67.60 | 67.41 | 67.60 | 67.60 | -0.24% | 957 |
| Jun 30, 2025 | 67.49 | 67.76 | 67.49 | 67.76 | 67.76 | 0.54% | 295 |
| Jun 27, 2025 | 67.26 | 67.40 | 67.26 | 67.40 | 67.40 | 0.54% | 996 |
| Jun 26, 2025 | 67.00 | 67.03 | 67.00 | 67.03 | 67.03 | 0.90% | 353 |
| Jun 25, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.31% | 205 |
| Jun 24, 2025 | 66.47 | 66.64 | 66.47 | 66.64 | 66.47 | 1.13% | 355 |
| Jun 23, 2025 | 65.35 | 65.89 | 65.35 | 65.89 | 65.73 | 1.06% | 2,172 |
| Jun 20, 2025 | 65.19 | 65.20 | 65.19 | 65.20 | 65.04 | -0.19% | 182 |
| Jun 18, 2025 | 65.57 | 65.57 | 65.33 | 65.33 | 65.17 | -0.03% | 1,873 |
| Jun 17, 2025 | 65.66 | 65.66 | 65.35 | 65.35 | 65.18 | -0.66% | 254 |
| Jun 16, 2025 | 65.60 | 65.78 | 65.60 | 65.78 | 65.62 | 1.14% | 227 |
| Jun 13, 2025 | 65.24 | 65.24 | 65.04 | 65.04 | 64.88 | -1.20% | 878 |
| Jun 12, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.67 | 0.26% | 251 |
| Jun 11, 2025 | 65.76 | 65.76 | 65.59 | 65.66 | 65.50 | -0.28% | 677 |
| Jun 10, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.68 | 0.41% | 274 |
| Jun 9, 2025 | 65.72 | 65.72 | 65.58 | 65.58 | 65.42 | 0.13% | 360 |
| Jun 6, 2025 | 65.72 | 65.72 | 65.50 | 65.50 | 65.33 | 1.14% | 637 |
| Jun 5, 2025 | 64.92 | 65.36 | 64.76 | 64.76 | 64.60 | -0.63% | 858 |
| Jun 4, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.00 | -0.03% | 113 |
| Jun 3, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.03 | 0.75% | 29 |
| Jun 2, 2025 | 64.49 | 64.71 | 64.49 | 64.71 | 64.54 | 0.31% | 367 |
| May 30, 2025 | 63.82 | 64.51 | 63.82 | 64.51 | 64.35 | 0.11% | 455 |
| May 29, 2025 | 64.40 | 64.44 | 64.29 | 64.44 | 64.28 | 0.32% | 750 |
| May 28, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.07 | -0.49% | 190 |
| May 27, 2025 | 64.16 | 64.55 | 64.06 | 64.55 | 64.39 | 2.03% | 516 |
| May 23, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.11 | -0.72% | 118 |