ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
85.29
+0.11 (0.13%)
At close: Oct 13, 2026, 4:00 PM EDT
85.29
0.00 (0.00%)
After-hours: Oct 13, 2026, 6:30 PM EDT
SPXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 85.16 | 85.29 | 85.16 | 85.29 | 85.29 | 0.13% | 2,173 |
| Oct 12, 2026 | 85.28 | 85.28 | 85.18 | 85.18 | 85.18 | -0.14% | 475 |
| Oct 9, 2026 | 85.28 | 85.30 | 85.28 | 85.30 | 85.30 | 0.52% | 530 |
| Oct 8, 2026 | 84.88 | 84.88 | 84.86 | 84.86 | 84.86 | -0.50% | 444 |
| Oct 7, 2026 | 85.05 | 85.29 | 85.05 | 85.29 | 85.29 | -0.33% | 420 |
| Oct 6, 2026 | 85.50 | 85.57 | 85.50 | 85.57 | 85.57 | 0.70% | 573 |
| Oct 5, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.62% | 93 |
| Oct 2, 2026 | 84.62 | 84.62 | 84.45 | 84.45 | 84.45 | 0.78% | 176 |
| Oct 1, 2026 | 83.46 | 83.80 | 83.46 | 83.80 | 83.80 | 0.22% | 204 |
| Sep 30, 2026 | 84.03 | 84.03 | 83.61 | 83.61 | 83.61 | 0.04% | 558 |
| Sep 29, 2026 | 83.82 | 83.82 | 83.48 | 83.58 | 83.58 | -0.13% | 418 |
| Sep 28, 2026 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -0.91% | 88 |
| Sep 25, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.45 | 0.51% | 27 |
| Sep 24, 2026 | 84.13 | 84.13 | 84.03 | 84.03 | 84.03 | -0.04% | 369 |
| Sep 23, 2026 | 84.17 | 84.22 | 84.06 | 84.06 | 84.06 | -0.84% | 848 |
| Sep 22, 2026 | 84.81 | 85.06 | 84.81 | 84.95 | 84.77 | -0.06% | 492 |
| Sep 21, 2026 | 84.03 | 85.00 | 84.03 | 85.00 | 84.82 | 1.68% | 1,104 |
| Sep 18, 2026 | 83.00 | 83.60 | 83.00 | 83.60 | 83.42 | 0.08% | 424 |
| Sep 17, 2026 | 83.43 | 83.53 | 83.30 | 83.53 | 83.35 | 1.26% | 1,803 |
| Sep 16, 2026 | 83.00 | 83.00 | 82.49 | 82.49 | 82.32 | -0.45% | 581 |
| Sep 15, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.69 | -0.57% | 241 |
| Sep 14, 2026 | 83.26 | 83.44 | 83.26 | 83.34 | 83.16 | -0.66% | 400 |
| Sep 11, 2026 | 83.99 | 83.99 | 83.89 | 83.89 | 83.71 | 1.01% | 260 |
| Sep 10, 2026 | 82.97 | 83.08 | 82.97 | 83.06 | 82.88 | -0.60% | 2,514 |
| Sep 9, 2026 | 83.76 | 83.76 | 83.43 | 83.56 | 83.38 | -0.48% | 1,701 |
| Sep 8, 2026 | 84.45 | 84.45 | 83.96 | 83.96 | 83.78 | -0.39% | 343 |
| Sep 4, 2026 | 84.33 | 84.33 | 84.17 | 84.29 | 84.10 | -0.25% | 2,466 |
| Sep 3, 2026 | 84.10 | 84.70 | 84.10 | 84.50 | 84.31 | 1.13% | 655 |
| Sep 2, 2026 | 83.32 | 83.55 | 83.32 | 83.55 | 83.37 | 0.50% | 155 |
| Sep 1, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 82.96 | -0.96% | 33 |
| Aug 31, 2026 | 83.79 | 83.94 | 83.79 | 83.94 | 83.76 | -0.31% | 279 |
| Aug 28, 2026 | 84.30 | 84.30 | 84.20 | 84.20 | 84.02 | -0.19% | 343 |
| Aug 27, 2026 | 84.42 | 84.42 | 84.36 | 84.36 | 84.18 | 0.85% | 314 |
| Aug 26, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.47 | 0.11% | 97 |
| Aug 25, 2026 | 83.41 | 83.56 | 83.41 | 83.56 | 83.38 | 0.31% | 299 |
| Aug 24, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.12 | -0.32% | 109 |
| Aug 21, 2026 | 83.57 | 83.57 | 83.57 | 83.57 | 83.39 | 0.36% | 234 |
| Aug 20, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 83.09 | -0.70% | 53 |
| Aug 19, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.67 | -0.17% | 91 |
| Aug 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.82 | -0.92% | 70 |
| Aug 17, 2026 | 84.88 | 84.88 | 84.78 | 84.78 | 84.59 | -0.47% | 1,843 |
| Aug 14, 2026 | 85.15 | 85.18 | 85.15 | 85.18 | 84.99 | -0.14% | 300 |
| Aug 13, 2026 | 85.32 | 85.32 | 85.30 | 85.30 | 85.12 | 0.75% | 2,103 |
| Aug 12, 2026 | 84.67 | 84.67 | 84.66 | 84.66 | 84.48 | 0.26% | 191 |
| Aug 11, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.26 | -0.31% | 46 |
| Aug 10, 2026 | 85.00 | 85.00 | 84.71 | 84.71 | 84.53 | -0.24% | 950 |
| Aug 7, 2026 | 84.75 | 84.92 | 84.75 | 84.92 | 84.73 | 0.67% | 405 |
| Aug 6, 2026 | 84.72 | 84.72 | 84.33 | 84.35 | 84.17 | -0.44% | 674 |
| Aug 5, 2026 | 84.72 | 84.73 | 84.72 | 84.73 | 84.54 | -0.19% | 701 |
| Aug 4, 2026 | 83.10 | 84.89 | 83.10 | 84.89 | 84.71 | 2.17% | 759 |