Skip to main content
logo
ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
74.58
-0.36 (-0.48%)
Dec 31, 2025, 4:00 PM EST - Market closed

SPXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202574.9074.9074.5874.5874.58-0.48%2,255
Dec 30, 202575.2075.2074.9474.9474.94-0.23%1,107
Dec 29, 202575.0975.1375.0975.1175.11-0.37%595
Dec 26, 202575.4575.5075.4075.4075.40-0.03%1,917
Dec 24, 202575.3875.4575.3875.4275.420.05%932
Dec 23, 202574.9975.5374.9975.3875.180.52%1,863
Dec 22, 202575.0475.0474.9974.9974.790.70%526
Dec 19, 202574.5674.5674.4774.4774.270.79%330
Dec 18, 202573.8973.8973.8973.8973.690.89%97
Dec 17, 202573.4973.4973.2473.2473.04-1.33%580
Dec 16, 202574.3674.3674.2374.2374.03-0.05%229
Dec 15, 202574.1874.2774.1874.2774.07-0.23%350
Dec 12, 202574.4474.5174.3974.4474.24-1.12%3,953
Dec 11, 202574.9375.3574.9375.2875.08-0.01%1,307
Dec 10, 202574.8075.4674.8075.2975.080.63%812
Dec 9, 202574.8274.8274.8274.8274.610.11%284
Dec 8, 202574.6374.7374.6374.7374.53-0.29%539
Dec 5, 202575.1275.1274.9574.9574.750.28%345
Dec 4, 202574.7574.7574.7574.7574.540.11%89
Dec 3, 202574.5774.6774.5774.6774.460.29%9,474
Dec 2, 202574.1174.4574.1174.4574.250.40%272
Dec 1, 202574.2674.3274.1574.1573.95-0.40%413
Nov 28, 202573.9874.4573.9874.4574.250.52%482
Nov 26, 202574.1174.2774.0774.0773.860.81%1,493
Nov 25, 202573.1773.4773.1773.4773.270.78%193
Nov 24, 202572.7872.9072.6472.9072.711.76%1,533
Nov 21, 202571.6571.6571.6571.6571.450.75%356
Nov 20, 202571.8371.8371.1171.1170.92-1.60%1,195
Nov 19, 202572.0372.4372.0372.2772.070.34%390
Nov 18, 202571.6672.2171.5072.0371.83-0.79%1,386
Nov 17, 202573.2873.3372.4372.6072.40-1.02%4,701
Nov 14, 202572.7173.7772.7173.3573.150.13%20,311
Nov 13, 202573.2573.2573.2573.2573.05-1.93%1,852
Nov 12, 202574.8274.8274.6174.6974.49-0.10%988
Nov 11, 202574.3474.7674.3474.7674.56-0.03%1,181
Nov 10, 202574.1674.7874.1674.7874.581.70%3,468
Nov 7, 202573.1073.5373.1073.5373.330.06%433
Nov 6, 202573.8273.8273.4973.4973.29-1.38%478
Nov 5, 202574.6174.8374.5174.5274.320.55%7,079
Nov 4, 202574.4074.4074.1174.1173.91-1.33%5,176
Nov 3, 202575.2675.2775.1175.1174.910.05%328
Oct 31, 202574.8075.1874.8075.0774.870.39%708
Oct 30, 202574.7874.7874.7874.7874.58-1.03%223
Oct 29, 202575.8275.8275.0875.5775.36-0.01%2,141
Oct 28, 202575.6675.6675.5775.5775.370.24%816
Oct 27, 202575.0875.3975.0875.3975.191.44%551
Oct 24, 202574.3274.3274.3274.3274.120.91%195
Oct 23, 202573.5073.6573.5073.6573.450.64%707
Oct 22, 202573.0873.1873.0873.1872.98-0.74%589
Oct 21, 202573.7573.8473.7373.7373.53-0.01%995