ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
71.07
-1.13 (-1.56%)
Mar 20, 2026, 4:00 PM EDT - Market closed
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 71.64 | 71.64 | 70.99 | 71.07 | 71.07 | -1.57% | 1,173 |
| Mar 19, 2026 | 71.73 | 72.20 | 71.73 | 72.20 | 72.20 | -0.27% | 706 |
| Mar 18, 2026 | 73.35 | 73.35 | 72.40 | 72.40 | 72.40 | -1.32% | 1,622 |
| Mar 17, 2026 | 73.60 | 73.60 | 73.37 | 73.37 | 73.37 | 0.38% | 200 |
| Mar 16, 2026 | 73.20 | 73.30 | 72.95 | 73.09 | 73.09 | 1.06% | 7,992 |
| Mar 13, 2026 | 73.49 | 73.49 | 72.33 | 72.33 | 72.32 | -0.64% | 2,101 |
| Mar 12, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -1.46% | 258 |
| Mar 11, 2026 | 74.19 | 74.19 | 73.87 | 73.87 | 73.87 | -0.05% | 270 |
| Mar 10, 2026 | 74.05 | 74.25 | 73.91 | 73.91 | 73.91 | -0.23% | 653 |
| Mar 9, 2026 | 73.23 | 74.08 | 73.11 | 74.08 | 74.08 | 0.88% | 7,481 |
| Mar 6, 2026 | 73.65 | 73.65 | 73.44 | 73.44 | 73.44 | -1.34% | 410 |
| Mar 5, 2026 | 74.35 | 74.44 | 74.35 | 74.44 | 74.44 | -0.48% | 472 |
| Mar 4, 2026 | 74.53 | 74.80 | 74.53 | 74.80 | 74.80 | 0.90% | 505 |
| Mar 3, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -0.97% | 229 |
| Mar 2, 2026 | 73.64 | 74.86 | 73.64 | 74.86 | 74.86 | 0.29% | 1,043 |
| Feb 27, 2026 | 74.68 | 74.68 | 74.64 | 74.64 | 74.64 | -0.71% | 292 |
| Feb 26, 2026 | 75.07 | 75.17 | 74.74 | 75.17 | 75.17 | -0.53% | 7,675 |
| Feb 25, 2026 | 75.56 | 75.57 | 75.56 | 75.57 | 75.57 | 0.79% | 682 |
| Feb 24, 2026 | 74.58 | 74.99 | 74.58 | 74.98 | 74.98 | 1.10% | 1,439 |
| Feb 23, 2026 | 74.28 | 74.37 | 74.16 | 74.17 | 74.16 | -1.38% | 1,717 |
| Feb 20, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.82% | 261 |
| Feb 19, 2026 | 74.46 | 74.59 | 74.46 | 74.59 | 74.59 | -0.40% | 500 |
| Feb 18, 2026 | 74.58 | 74.89 | 74.58 | 74.89 | 74.89 | 0.81% | 416 |
| Feb 17, 2026 | 73.94 | 74.61 | 73.94 | 74.29 | 74.29 | 0.08% | 2,145 |
| Feb 13, 2026 | 74.22 | 74.23 | 74.15 | 74.23 | 74.23 | -0.13% | 506 |
| Feb 12, 2026 | 75.71 | 75.71 | 74.32 | 74.32 | 74.32 | -1.76% | 1,446 |
| Feb 11, 2026 | 75.65 | 75.88 | 75.65 | 75.65 | 75.65 | 0.01% | 922 |
| Feb 10, 2026 | 76.00 | 76.00 | 75.65 | 75.65 | 75.65 | -0.33% | 839 |
| Feb 9, 2026 | 75.65 | 75.90 | 75.65 | 75.90 | 75.90 | 0.59% | 361 |
| 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 |