ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
103.53
-0.13 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
103.84
+0.31 (0.30%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.09 | 104.10 | 103.53 | 103.53 | 103.53 | -0.13% | 4,456 |
| Dec 4, 2025 | 104.21 | 104.21 | 103.49 | 103.66 | 103.66 | 0.09% | 8,803 |
| Dec 3, 2025 | 103.12 | 103.75 | 103.12 | 103.57 | 103.57 | 0.58% | 7,810 |
| Dec 2, 2025 | 102.96 | 103.10 | 102.61 | 102.97 | 102.97 | -0.01% | 61,978 |
| Dec 1, 2025 | 103.15 | 103.76 | 102.98 | 102.98 | 102.98 | -0.86% | 9,072 |
| Nov 28, 2025 | 103.73 | 103.88 | 103.65 | 103.87 | 103.87 | 0.68% | 2,349 |
| Nov 26, 2025 | 103.01 | 103.60 | 102.92 | 103.17 | 103.17 | 0.22% | 5,665 |
| Nov 25, 2025 | 101.96 | 103.03 | 101.90 | 102.94 | 102.94 | 1.43% | 6,845 |
| Nov 24, 2025 | 101.06 | 101.58 | 101.06 | 101.50 | 101.50 | 1.09% | 9,093 |
| Nov 21, 2025 | 99.64 | 100.75 | 99.64 | 100.40 | 100.40 | 1.39% | 8,272 |
| Nov 20, 2025 | 101.20 | 101.30 | 99.03 | 99.03 | 99.03 | -0.93% | 9,041 |
| Nov 19, 2025 | 99.78 | 100.48 | 99.50 | 99.96 | 99.96 | 0.03% | 2,705 |
| Nov 18, 2025 | 99.51 | 100.37 | 99.45 | 99.93 | 99.93 | -0.24% | 7,158 |
| Nov 17, 2025 | 101.11 | 101.32 | 99.72 | 100.17 | 100.17 | -0.75% | 15,793 |
| Nov 14, 2025 | 100.82 | 101.35 | 100.50 | 100.92 | 100.92 | -0.23% | 14,128 |
| Nov 13, 2025 | 102.07 | 102.36 | 101.15 | 101.15 | 101.15 | -1.48% | 50,364 |
| Nov 12, 2025 | 102.83 | 102.97 | 102.57 | 102.68 | 102.68 | 0.08% | 15,039 |
| Nov 11, 2025 | 102.02 | 102.66 | 101.95 | 102.60 | 102.59 | 0.70% | 6,123 |
| Nov 10, 2025 | 101.56 | 101.97 | 101.23 | 101.88 | 101.88 | 1.01% | 7,454 |
| Nov 7, 2025 | 100.41 | 100.90 | 99.90 | 100.86 | 100.86 | 0.28% | 5,082 |
| Nov 6, 2025 | 100.85 | 100.94 | 100.41 | 100.58 | 100.58 | -0.65% | 5,985 |
| Nov 5, 2025 | 100.77 | 101.45 | 100.77 | 101.23 | 101.23 | 0.80% | 8,734 |
| Nov 4, 2025 | 100.42 | 100.89 | 100.42 | 100.43 | 100.43 | -0.65% | 17,835 |
| Nov 3, 2025 | 101.50 | 101.50 | 100.77 | 101.09 | 101.09 | -0.06% | 7,597 |
| Oct 31, 2025 | 101.02 | 101.15 | 100.97 | 101.15 | 101.15 | 0.69% | 6,184 |
| Oct 30, 2025 | 100.72 | 101.41 | 100.46 | 100.46 | 100.46 | -0.70% | 3,034 |
| Oct 29, 2025 | 101.66 | 101.78 | 101.02 | 101.17 | 101.17 | -0.67% | 6,057 |
| Oct 28, 2025 | 102.36 | 102.36 | 101.85 | 101.85 | 101.85 | -0.51% | 13,808 |
| Oct 27, 2025 | 102.08 | 102.46 | 101.90 | 102.37 | 102.37 | 0.78% | 9,721 |
| Oct 24, 2025 | 101.68 | 101.88 | 101.58 | 101.58 | 101.58 | 0.42% | 6,523 |
| Oct 23, 2025 | 100.93 | 101.34 | 100.70 | 101.16 | 101.16 | 0.38% | 50,047 |
| Oct 22, 2025 | 101.31 | 101.31 | 100.54 | 100.77 | 100.77 | -0.47% | 8,115 |
| Oct 21, 2025 | 101.24 | 101.47 | 101.16 | 101.25 | 101.25 | 0.14% | 7,986 |
| Oct 20, 2025 | 100.64 | 101.20 | 100.64 | 101.11 | 101.11 | 1.04% | 3,039 |
| Oct 17, 2025 | 99.39 | 100.23 | 99.39 | 100.07 | 100.07 | 0.65% | 6,463 |
| Oct 16, 2025 | 100.78 | 100.78 | 99.17 | 99.42 | 99.42 | -0.99% | 10,274 |
| Oct 15, 2025 | 100.74 | 100.83 | 99.90 | 100.41 | 100.41 | 0.21% | 7,405 |
| Oct 14, 2025 | 99.08 | 100.33 | 99.08 | 100.20 | 100.20 | 0.58% | 4,012 |
| Oct 13, 2025 | 99.51 | 99.78 | 99.46 | 99.62 | 99.62 | 1.05% | 15,513 |
| Oct 10, 2025 | 100.71 | 100.79 | 98.59 | 98.59 | 98.59 | -2.01% | 4,727 |
| Oct 9, 2025 | 100.94 | 100.94 | 100.41 | 100.61 | 100.61 | -0.28% | 6,542 |
| Oct 8, 2025 | 101.25 | 101.25 | 100.60 | 100.89 | 100.89 | -0.03% | 6,885 |
| Oct 7, 2025 | 100.86 | 100.97 | 100.76 | 100.92 | 100.92 | -0.29% | 3,486 |
| Oct 6, 2025 | 101.29 | 101.29 | 100.86 | 101.21 | 101.21 | 0.27% | 15,300 |
| Oct 3, 2025 | 101.03 | 101.35 | 100.94 | 100.94 | 100.94 | 0.22% | 8,510 |
| Oct 2, 2025 | 100.99 | 100.99 | 100.57 | 100.72 | 100.72 | -0.20% | 1,580 |
| Oct 1, 2025 | 100.48 | 100.92 | 100.48 | 100.92 | 100.92 | 0.14% | 3,439 |
| Sep 30, 2025 | 100.43 | 100.77 | 100.22 | 100.77 | 100.77 | 0.26% | 9,587 |
| Sep 29, 2025 | 100.89 | 100.89 | 100.33 | 100.51 | 100.51 | 0.09% | 8,461 |
| Sep 26, 2025 | 100.12 | 100.46 | 99.99 | 100.43 | 100.42 | 0.76% | 1,804 |
| Sep 25, 2025 | 99.80 | 99.85 | 99.62 | 99.67 | 99.67 | -0.72% | 2,705 |
| Sep 24, 2025 | 100.90 | 100.90 | 100.39 | 100.39 | 100.39 | -0.55% | 2,801 |
| Sep 23, 2025 | 101.53 | 101.53 | 100.88 | 100.95 | 100.59 | -0.28% | 3,063 |
| Sep 22, 2025 | 101.35 | 101.38 | 101.21 | 101.23 | 100.87 | -0.23% | 7,756 |
| Sep 19, 2025 | 101.26 | 101.63 | 101.26 | 101.47 | 101.10 | 0.16% | 3,926 |
| Sep 18, 2025 | 101.72 | 101.72 | 101.28 | 101.31 | 100.94 | 0.10% | 5,766 |
| Sep 17, 2025 | 101.35 | 101.46 | 100.85 | 101.20 | 100.84 | 0.14% | 2,319 |
| Sep 16, 2025 | 101.18 | 101.22 | 100.90 | 101.07 | 100.70 | 0.15% | 9,875 |
| Sep 15, 2025 | 101.23 | 101.25 | 100.85 | 100.92 | 100.56 | 0.27% | 2,706 |
| Sep 12, 2025 | 100.93 | 100.93 | 100.62 | 100.65 | 100.29 | -0.26% | 1,513 |
| Sep 11, 2025 | 99.78 | 100.96 | 99.78 | 100.91 | 100.55 | 1.17% | 12,926 |
| Sep 10, 2025 | 99.94 | 99.94 | 99.72 | 99.75 | 99.39 | -0.43% | 1,287 |
| Sep 9, 2025 | 99.69 | 100.18 | 99.69 | 100.18 | 99.82 | 0.43% | 887 |
| Sep 8, 2025 | 99.72 | 99.75 | 99.39 | 99.75 | 99.39 | 0.03% | 5,573 |
| Sep 5, 2025 | 100.34 | 100.39 | 99.53 | 99.72 | 99.36 | -0.38% | 2,461 |
| Sep 4, 2025 | 99.43 | 100.11 | 99.43 | 100.10 | 99.74 | 1.02% | 2,420 |
| Sep 3, 2025 | 99.00 | 99.09 | 98.76 | 99.09 | 98.73 | 0.38% | 4,488 |
| Sep 2, 2025 | 98.49 | 98.71 | 98.23 | 98.71 | 98.35 | -0.33% | 4,538 |
| Aug 29, 2025 | 99.31 | 99.62 | 99.03 | 99.03 | 98.67 | -0.44% | 17,925 |
| Aug 28, 2025 | 99.26 | 99.47 | 99.19 | 99.47 | 99.11 | 0.12% | 4,233 |
| Aug 27, 2025 | 98.91 | 99.43 | 98.91 | 99.36 | 99.00 | 0.18% | 4,993 |
| Aug 26, 2025 | 98.76 | 99.18 | 98.74 | 99.18 | 98.82 | 0.29% | 1,595 |
| Aug 25, 2025 | 99.06 | 99.33 | 98.89 | 98.89 | 98.53 | -0.46% | 24,247 |
| Aug 22, 2025 | 98.55 | 99.52 | 98.39 | 99.35 | 98.99 | 1.55% | 7,663 |
| Aug 21, 2025 | 98.16 | 98.16 | 97.83 | 97.83 | 97.48 | -0.42% | 5,649 |
| Aug 20, 2025 | 97.87 | 98.38 | 97.87 | 98.25 | 97.89 | 0.12% | 1,976 |
| Aug 19, 2025 | 98.10 | 98.56 | 98.10 | 98.13 | 97.77 | -0.01% | 1,156 |
| Aug 18, 2025 | 98.19 | 98.26 | 98.04 | 98.14 | 97.78 | -0.02% | 5,195 |
| Aug 15, 2025 | 98.30 | 98.30 | 98.15 | 98.15 | 97.80 | -0.07% | 628 |
| Aug 14, 2025 | 97.73 | 98.22 | 97.73 | 98.22 | 97.87 | 0.09% | 6,725 |
| Aug 13, 2025 | 97.90 | 98.14 | 97.90 | 98.14 | 97.78 | 0.63% | 1,147 |
| Aug 12, 2025 | 97.30 | 97.53 | 97.30 | 97.52 | 97.17 | 1.02% | 1,116 |
| Aug 11, 2025 | 96.65 | 96.82 | 96.53 | 96.53 | 96.19 | -0.12% | 1,112 |
| Aug 8, 2025 | 96.90 | 96.90 | 96.48 | 96.65 | 96.30 | 0.62% | 1,330 |
| Aug 7, 2025 | 96.80 | 96.80 | 95.88 | 96.06 | 95.71 | -0.41% | 2,721 |
| Aug 6, 2025 | 96.33 | 96.48 | 96.29 | 96.45 | 96.10 | 0.40% | 3,697 |
| Aug 5, 2025 | 96.04 | 96.06 | 96.04 | 96.06 | 95.72 | -0.34% | 1,400 |
| Aug 4, 2025 | 95.99 | 96.39 | 95.85 | 96.39 | 96.04 | 1.20% | 6,124 |
| Aug 1, 2025 | 95.30 | 95.30 | 95.10 | 95.25 | 94.91 | -1.26% | 1,042 |
| Jul 31, 2025 | 96.53 | 97.44 | 96.47 | 96.47 | 96.12 | -0.42% | 2,448 |
| Jul 30, 2025 | 97.44 | 97.53 | 96.88 | 96.88 | 96.53 | -0.43% | 976 |
| Jul 29, 2025 | 97.28 | 97.35 | 97.25 | 97.30 | 96.95 | -0.39% | 3,532 |
| Jul 28, 2025 | 97.89 | 98.06 | 97.53 | 97.68 | 97.33 | -0.33% | 10,604 |
| Jul 25, 2025 | 97.57 | 98.02 | 97.57 | 98.01 | 97.65 | 0.41% | 1,513 |
| Jul 24, 2025 | 97.86 | 97.86 | 97.61 | 97.61 | 97.26 | -0.11% | 2,790 |
| Jul 23, 2025 | 97.50 | 97.78 | 97.29 | 97.71 | 97.36 | 0.74% | 10,117 |
| Jul 22, 2025 | 96.89 | 97.00 | 96.79 | 97.00 | 96.65 | 0.57% | 1,596 |
| Jul 21, 2025 | 96.29 | 96.89 | 96.28 | 96.45 | 96.10 | 0.26% | 13,660 |
| Jul 18, 2025 | 96.23 | 96.23 | 96.02 | 96.20 | 95.85 | -0.05% | 861 |
| Jul 17, 2025 | 95.62 | 96.24 | 95.62 | 96.24 | 95.89 | 0.42% | 1,400 |