ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
61.23
+0.47 (0.78%)
Oct 4, 2024, 12:45 PM EDT - Market closed
SPXV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 4, 2024 | 61.43 | 61.43 | 60.95 | 61.39 | 61.39 | 1.04% | 1,099 |
Oct 3, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.03% | 56 |
Oct 2, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.11% | 628 |
Oct 1, 2024 | 60.71 | 60.81 | 60.49 | 60.81 | 60.81 | -0.95% | 1,704 |
Sep 30, 2024 | 61.04 | 61.39 | 61.04 | 61.39 | 61.39 | 0.36% | 191 |
Sep 27, 2024 | 61.38 | 61.38 | 61.17 | 61.17 | 61.17 | -0.13% | 550 |
Sep 26, 2024 | 61.26 | 61.26 | 61.25 | 61.25 | 61.25 | 0.49% | 168 |
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 |