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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202461.4361.4360.9561.3961.391.04%1,099
Oct 3, 202460.7660.7660.7660.7660.760.03%56
Oct 2, 202460.7460.7460.7460.7460.74-0.11%628
Oct 1, 202460.7160.8160.4960.8160.81-0.95%1,704
Sep 30, 202461.0461.3961.0461.3961.390.36%191
Sep 27, 202461.3861.3861.1761.1761.17-0.13%550
Sep 26, 202461.2661.2661.2561.2561.250.49%168
Sep 25, 202460.9560.9560.9560.9560.95-0.38%21
Sep 24, 202461.1461.1861.1461.1861.010.27%615
Sep 23, 202460.7061.0260.7061.0260.840.33%1,563
Sep 20, 202460.5260.8260.5260.8260.65-0.14%1,245
Sep 19, 202460.9160.9160.9160.9160.731.82%28
Sep 18, 202459.8259.8259.8259.8259.64-0.21%25
Sep 17, 202459.9459.9459.9459.9459.770.12%43
Sep 16, 202459.8759.8759.8759.8759.700.09%537
Sep 13, 202459.8259.8259.8259.8259.640.66%92
Sep 12, 202459.4359.4359.4359.4359.250.67%29
Sep 11, 202459.0359.0359.0359.0358.861.35%183
Sep 10, 202457.8258.2557.8258.2558.070.52%3,740
Sep 9, 202457.9557.9557.9557.9557.781.17%95
Sep 6, 202457.2857.2857.2857.2857.11-1.81%137
Sep 5, 202458.3358.3358.3358.3358.16-0.29%41
Sep 4, 202458.5058.5058.5058.5058.33-0.05%98
Sep 3, 202458.5358.5358.5358.5358.36-2.42%44
Aug 30, 202459.9859.9859.9859.9859.811.07%12
Aug 29, 202459.8159.8159.3559.3559.17-0.13%168
Aug 28, 202459.4559.4559.3759.4259.25-0.59%391
Aug 27, 202459.6159.7859.6159.7859.600.23%559
Aug 26, 202459.9159.9159.6459.6459.46-0.44%537
Aug 23, 202459.9059.9059.9059.9059.721.36%71
Aug 22, 202459.1059.1059.1059.1058.92-1.11%101
Aug 21, 202459.7659.7659.7659.7659.580.43%19
Aug 20, 202459.5059.5059.5059.5059.33-0.17%9
Aug 19, 202459.6059.6059.6059.6059.430.99%35
Aug 16, 202459.0259.0259.0259.0258.840.28%161
Aug 15, 202458.7758.8558.7758.8558.681.62%706
Aug 14, 202457.8257.9257.8257.9257.750.51%283
Aug 13, 202457.6257.6257.6257.6257.461.79%195
Aug 12, 202456.6156.6256.5656.6156.45-4,439
Aug 9, 202456.6156.6156.6156.6156.450.56%56
Aug 8, 202456.0956.3056.0956.3056.132.19%308
Aug 7, 202456.0156.0155.0955.0954.93-0.80%198
Aug 6, 202455.2256.0555.2255.5455.371.31%880
Aug 5, 202454.8855.1354.8254.8254.66-3.09%1,390
Aug 2, 202456.5656.5656.5656.5656.40-2.01%140
Aug 1, 202457.7357.7357.7357.7357.56-1.85%343
Jul 31, 202458.8158.8158.8158.8158.641.75%22
Jul 30, 202457.8057.8057.8057.8057.63-0.51%205
Jul 29, 202458.1258.1258.0958.0957.920.30%379
Jul 26, 202457.9257.9257.9257.9257.750.92%26
Jul 25, 202457.6957.6957.3957.3957.22-0.37%341
Jul 24, 202457.6157.6157.6157.6157.44-2.70%142
Jul 23, 202459.2059.2059.2059.2059.03-0.20%8
Jul 22, 202459.3259.3259.3259.3259.151.19%255
Jul 19, 202458.7258.7258.6258.6258.45-0.94%259
Jul 18, 202459.2459.2459.1859.1859.01-0.60%228
Jul 17, 202459.5359.5359.5359.5359.36-1.59%9
Jul 16, 202460.5060.5060.5060.5060.320.67%14
Jul 15, 202460.0960.1060.0960.1059.920.23%176
Jul 12, 202459.6260.3859.6259.9659.780.48%457
Jul 11, 202460.3160.3159.6759.6759.50-0.98%506
Jul 10, 202459.8460.2759.8460.2760.091.01%167
Jul 9, 202459.8259.8259.6659.6659.490.06%249
Jul 8, 202459.7659.7659.5059.6359.450.10%1,103
Jul 5, 202459.5759.5759.5759.5759.390.60%115
Jul 3, 202458.8759.2158.8759.2159.040.70%173
Jul 2, 202458.8058.8058.8058.8058.630.67%30
Jul 1, 202458.2458.4158.2258.4158.240.31%1,284
Jun 28, 202458.3758.3758.2358.2358.06-0.29%233
Jun 27, 202458.4758.4758.4058.4058.23-371
Jun 26, 202458.2458.4058.2458.4058.23-0.03%653
Jun 25, 202458.3358.4258.3158.4258.060.40%229
Jun 24, 202458.2858.2858.1958.1957.83-0.40%178
Jun 21, 202458.3958.4258.3958.4258.06-0.19%1,907
Jun 20, 202458.4558.5358.4258.5358.17-0.31%3,022
Jun 18, 202458.7258.7258.7258.7258.350.26%52
Jun 17, 202457.9958.5657.9958.5658.200.99%594
Jun 14, 202457.9957.9957.9957.9957.63-0.12%57
Jun 13, 202458.0658.0658.0658.0657.700.28%83
Jun 12, 202457.9857.9857.9057.9057.541.09%522
Jun 11, 202457.2757.2757.2757.2756.920.34%68
Jun 10, 202457.0857.0857.0857.0856.730.17%100
Jun 7, 202457.1157.1156.9856.9856.63-0.05%138
Jun 6, 202457.0157.0157.0157.0156.66-0.05%112
Jun 5, 202456.6857.0456.6857.0456.681.25%249
Jun 4, 202456.1756.3356.1756.3355.980.24%254
Jun 3, 202456.3256.3256.2056.2055.850.01%209
May 31, 202455.5256.1955.5256.1955.850.64%103
May 30, 202455.9955.9955.8355.8355.49-0.66%459
May 29, 202456.2156.2156.2156.2155.86-0.65%109
May 28, 202456.5856.5856.5856.5856.230.18%172
May 24, 202456.5256.5256.4856.4856.130.80%306
May 23, 202456.7456.7956.0356.0355.68-0.63%783
May 22, 202456.3856.3856.3856.3856.03-0.44%189
May 21, 202456.5256.6356.5256.6356.280.31%342
May 20, 202456.4656.4656.4656.4656.110.16%568
May 17, 202456.3556.3756.3556.3756.02-0.03%2,204
May 16, 202456.4556.4756.3856.3856.03-0.12%920
May 15, 202456.1356.4556.1356.4556.101.11%212
May 14, 202455.8355.8355.8355.8355.480.57%9