ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
73.89
+0.38 (0.52%)
At close: Oct 8, 2025, 4:00 PM EDT
73.89
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 73.68 | 73.94 | 73.68 | 73.89 | - | 0.52% | 1,695 |
| Oct 7, 2025 | 73.49 | 73.51 | 73.49 | 73.51 | 73.51 | -0.35% | 546 |
| Oct 6, 2025 | 73.80 | 73.80 | 73.77 | 73.77 | 73.77 | 0.48% | 607 |
| Oct 3, 2025 | 73.51 | 73.76 | 73.41 | 73.41 | 73.41 | -0.09% | 1,007 |
| Oct 2, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.16% | 412 |
| Oct 1, 2025 | 73.12 | 73.70 | 73.12 | 73.59 | 73.59 | 0.31% | 465 |
| Sep 30, 2025 | 73.11 | 73.37 | 73.04 | 73.37 | 73.37 | 0.28% | 1,511 |
| Sep 29, 2025 | 73.41 | 73.41 | 73.16 | 73.16 | 73.16 | 0.24% | 1,379 |
| Sep 26, 2025 | 73.04 | 73.04 | 72.99 | 72.99 | 72.99 | 0.53% | 223 |
| Sep 25, 2025 | 72.67 | 72.73 | 72.48 | 72.60 | 72.60 | -0.37% | 5,364 |
| Sep 24, 2025 | 73.18 | 73.18 | 72.77 | 72.87 | 72.87 | -0.56% | 1,478 |
| Sep 23, 2025 | 73.72 | 73.72 | 73.28 | 73.28 | 73.09 | -0.66% | 1,106 |
| Sep 22, 2025 | 73.12 | 73.83 | 73.12 | 73.77 | 73.58 | 0.49% | 2,860 |
| Sep 19, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.22 | 0.57% | 251 |
| Sep 18, 2025 | 72.94 | 73.24 | 72.94 | 72.99 | 72.80 | 0.56% | 890 |
| Sep 17, 2025 | 72.69 | 72.69 | 72.58 | 72.58 | 72.39 | -0.35% | 799 |
| Sep 16, 2025 | 73.01 | 73.01 | 72.77 | 72.83 | 72.64 | 0.09% | 1,153 |
| Sep 15, 2025 | 72.71 | 72.77 | 72.71 | 72.77 | 72.58 | 0.54% | 422 |
| Sep 12, 2025 | 72.32 | 72.38 | 72.32 | 72.38 | 72.19 | 0.08% | 845 |
| Sep 11, 2025 | 72.10 | 72.36 | 72.09 | 72.32 | 72.13 | 0.76% | 1,848 |
| Sep 10, 2025 | 71.83 | 71.85 | 71.77 | 71.77 | 71.59 | 0.42% | 1,077 |
| Sep 9, 2025 | 71.22 | 71.47 | 71.21 | 71.47 | 71.29 | 0.28% | 1,408 |
| Sep 8, 2025 | 71.32 | 71.32 | 71.27 | 71.27 | 71.09 | 0.31% | 867 |
| Sep 5, 2025 | 71.43 | 71.43 | 70.89 | 71.05 | 70.87 | -0.40% | 1,756 |
| Sep 4, 2025 | 71.16 | 71.34 | 71.16 | 71.34 | 71.16 | 0.94% | 944 |
| Sep 3, 2025 | 70.77 | 70.77 | 70.45 | 70.68 | 70.49 | 0.54% | 7,129 |
| Sep 2, 2025 | 70.24 | 70.30 | 69.90 | 70.30 | 70.12 | -0.71% | 1,270 |
| Aug 29, 2025 | 71.33 | 71.33 | 70.70 | 70.80 | 70.62 | -0.86% | 1,732 |
| Aug 28, 2025 | 71.43 | 71.43 | 71.42 | 71.42 | 71.23 | 0.38% | 274 |
| Aug 27, 2025 | 71.13 | 71.18 | 70.96 | 71.15 | 70.96 | 0.34% | 1,004 |
| Aug 26, 2025 | 70.75 | 70.91 | 70.66 | 70.91 | 70.72 | 0.29% | 1,343 |
| Aug 25, 2025 | 70.84 | 70.91 | 70.71 | 70.71 | 70.52 | -0.18% | 770 |
| Aug 22, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.65 | 1.55% | 70 |
| Aug 21, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.57 | -0.43% | 139 |
| Aug 20, 2025 | 69.66 | 70.05 | 69.66 | 70.05 | 69.87 | -0.23% | 1,763 |
| Aug 19, 2025 | 70.09 | 70.21 | 70.09 | 70.21 | 70.03 | -0.80% | 442 |
| Aug 18, 2025 | 70.66 | 70.78 | 70.66 | 70.78 | 70.59 | 0.08% | 737 |
| Aug 15, 2025 | 70.85 | 70.90 | 70.72 | 70.72 | 70.54 | -0.56% | 1,471 |
| Aug 14, 2025 | 70.95 | 71.15 | 70.95 | 71.12 | 70.94 | -0.04% | 2,228 |
| Aug 13, 2025 | 71.25 | 71.28 | 70.94 | 71.15 | 70.97 | 0.34% | 5,827 |
| Aug 12, 2025 | 70.46 | 70.98 | 70.46 | 70.91 | 70.72 | 1.08% | 2,899 |
| Aug 11, 2025 | 70.40 | 70.50 | 70.06 | 70.15 | 69.97 | -0.17% | 1,514 |
| Aug 8, 2025 | 70.19 | 70.28 | 70.19 | 70.27 | 70.09 | 0.76% | 1,379 |
| Aug 7, 2025 | 69.61 | 69.76 | 69.47 | 69.74 | 69.56 | 0.04% | 10,143 |
| Aug 6, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.54 | 0.92% | 189 |
| Aug 5, 2025 | 69.39 | 69.39 | 69.08 | 69.08 | 68.90 | -0.45% | 554 |
| Aug 4, 2025 | 68.95 | 69.40 | 68.89 | 69.40 | 69.22 | 1.42% | 1,195 |
| Aug 1, 2025 | 68.86 | 68.86 | 68.30 | 68.42 | 68.25 | -1.72% | 2,219 |
| Jul 31, 2025 | 70.34 | 70.47 | 69.62 | 69.62 | 69.44 | -0.12% | 1,036 |
| Jul 30, 2025 | 69.90 | 70.09 | 69.67 | 69.70 | 69.52 | -0.17% | 1,642 |