ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
105.84
-1.17 (-1.09%)
At close: Mar 5, 2026, 4:00 PM EST
105.84
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 106.34 | 106.34 | 105.32 | 105.32 | - | -1.58% | 9,218 |
| Mar 4, 2026 | 106.38 | 107.07 | 106.00 | 107.01 | 107.01 | 0.49% | 6,650 |
| Mar 3, 2026 | 105.52 | 106.72 | 104.77 | 106.49 | 106.49 | -0.84% | 15,456 |
| Mar 2, 2026 | 106.51 | 107.68 | 106.51 | 107.39 | 107.39 | -0.47% | 15,775 |
| Feb 27, 2026 | 106.74 | 107.90 | 106.72 | 107.90 | 107.90 | 0.63% | 39,700 |
| Feb 26, 2026 | 107.32 | 107.55 | 106.64 | 107.23 | 107.23 | -0.08% | 7,734 |
| Feb 25, 2026 | 107.03 | 107.31 | 106.53 | 107.31 | 107.31 | 0.56% | 8,517 |
| Feb 24, 2026 | 106.04 | 106.87 | 106.04 | 106.71 | 106.71 | 0.36% | 7,941 |
| Feb 23, 2026 | 107.14 | 107.14 | 105.88 | 106.33 | 106.33 | -0.94% | 10,772 |
| Feb 20, 2026 | 106.77 | 107.34 | 106.77 | 107.34 | 107.34 | 0.95% | 5,147 |
| Feb 19, 2026 | 106.27 | 106.55 | 106.23 | 106.33 | 106.33 | -0.37% | 30,105 |
| Feb 18, 2026 | 106.71 | 106.93 | 106.41 | 106.72 | 106.72 | 0.34% | 7,466 |
| Feb 17, 2026 | 106.22 | 106.55 | 105.68 | 106.36 | 106.36 | 0.10% | 7,625 |
| Feb 13, 2026 | 105.77 | 106.76 | 105.77 | 106.25 | 106.25 | 0.27% | 3,407 |
| Feb 12, 2026 | 107.23 | 107.51 | 105.95 | 105.97 | 105.97 | -1.15% | 4,275 |
| Feb 11, 2026 | 107.64 | 107.64 | 106.80 | 107.20 | 107.20 | 0.18% | 5,882 |
| Feb 10, 2026 | 107.51 | 107.67 | 107.01 | 107.01 | 107.01 | -0.40% | 13,282 |
| Feb 9, 2026 | 107.26 | 107.62 | 106.94 | 107.44 | 107.44 | -0.12% | 14,693 |
| Feb 6, 2026 | 106.60 | 107.58 | 106.60 | 107.57 | 107.57 | 0.93% | 13,149 |
| Feb 5, 2026 | 106.62 | 106.97 | 105.87 | 106.58 | 106.58 | -0.95% | 16,243 |
| Feb 4, 2026 | 107.69 | 107.90 | 107.30 | 107.60 | 107.60 | 0.26% | 64,898 |
| Feb 3, 2026 | 107.52 | 108.04 | 106.72 | 107.32 | 107.32 | -0.31% | 5,998 |
| Feb 2, 2026 | 106.63 | 107.69 | 106.63 | 107.65 | 107.65 | 0.85% | 6,547 |
| Jan 30, 2026 | 106.40 | 106.84 | 106.31 | 106.74 | 106.74 | -0.06% | 6,595 |
| Jan 29, 2026 | 106.94 | 106.94 | 106.09 | 106.80 | 106.80 | 0.69% | 5,681 |
| Jan 28, 2026 | 106.30 | 106.30 | 105.72 | 106.07 | 106.07 | -0.27% | 4,001 |
| Jan 27, 2026 | 106.53 | 106.53 | 106.17 | 106.36 | 106.36 | -0.26% | 17,557 |
| Jan 26, 2026 | 106.47 | 106.67 | 106.46 | 106.64 | 106.64 | 0.39% | 10,284 |
| Jan 23, 2026 | 106.18 | 106.38 | 106.00 | 106.23 | 106.23 | - | 5,555 |
| Jan 22, 2026 | 106.46 | 106.63 | 106.12 | 106.23 | 106.23 | 0.25% | 5,189 |
| Jan 21, 2026 | 104.88 | 106.23 | 104.88 | 105.97 | 105.97 | 1.29% | 10,377 |
| Jan 20, 2026 | 105.12 | 105.52 | 104.36 | 104.62 | 104.62 | -1.66% | 20,846 |
| Jan 16, 2026 | 106.57 | 106.57 | 106.21 | 106.39 | 106.39 | 0.11% | 48,112 |
| Jan 15, 2026 | 106.50 | 106.61 | 106.26 | 106.27 | 106.27 | -0.09% | 3,755 |
| Jan 14, 2026 | 106.00 | 106.40 | 105.84 | 106.37 | 106.37 | 0.09% | 8,480 |
| Jan 13, 2026 | 106.86 | 106.86 | 106.15 | 106.27 | 106.27 | -0.16% | 90,216 |
| Jan 12, 2026 | 106.21 | 106.66 | 106.21 | 106.44 | 106.44 | 0.05% | 14,809 |
| Jan 9, 2026 | 106.34 | 106.63 | 106.07 | 106.39 | 106.39 | 0.29% | 26,407 |
| Jan 8, 2026 | 105.40 | 106.31 | 105.40 | 106.08 | 106.08 | 0.83% | 10,049 |
| Jan 7, 2026 | 105.93 | 105.93 | 105.21 | 105.21 | 105.21 | -0.63% | 10,527 |
| Jan 6, 2026 | 105.08 | 106.13 | 105.08 | 105.88 | 105.88 | 0.65% | 86,549 |
| Jan 5, 2026 | 104.45 | 105.43 | 104.45 | 105.20 | 105.20 | 1.09% | 26,827 |
| Jan 2, 2026 | 103.96 | 104.18 | 103.54 | 104.07 | 104.07 | 0.20% | 8,034 |
| Dec 31, 2025 | 104.49 | 104.49 | 103.86 | 103.86 | 103.86 | -0.57% | 8,772 |
| Dec 30, 2025 | 104.57 | 104.60 | 104.03 | 104.46 | 104.46 | 0.01% | 4,803 |
| Dec 29, 2025 | 104.74 | 104.74 | 104.37 | 104.46 | 104.46 | -0.31% | 7,359 |
| Dec 26, 2025 | 105.00 | 105.00 | 104.50 | 104.78 | 104.78 | -0.15% | 5,579 |
| Dec 24, 2025 | 104.74 | 105.05 | 104.71 | 104.94 | 104.94 | 0.04% | 3,469 |
| Dec 23, 2025 | 104.77 | 105.05 | 104.71 | 104.90 | 104.50 | 0.09% | 10,964 |
| Dec 22, 2025 | 104.40 | 104.86 | 104.30 | 104.81 | 104.41 | 0.87% | 117,900 |
| Dec 19, 2025 | 103.81 | 104.24 | 103.81 | 103.91 | 103.51 | 0.21% | 4,785 |
| Dec 18, 2025 | 103.88 | 104.20 | 103.65 | 103.69 | 103.29 | 0.47% | 12,673 |
| Dec 17, 2025 | 104.07 | 104.11 | 103.20 | 103.20 | 102.81 | -0.64% | 6,852 |
| Dec 16, 2025 | 104.05 | 104.27 | 103.25 | 103.86 | 103.47 | -0.46% | 10,369 |
| Dec 15, 2025 | 104.61 | 104.61 | 103.89 | 104.35 | 103.95 | 0.37% | 11,866 |
| Dec 12, 2025 | 104.40 | 104.40 | 103.60 | 103.96 | 103.56 | -0.11% | 13,607 |
| Dec 11, 2025 | 103.44 | 104.19 | 103.44 | 104.08 | 103.68 | 0.62% | 6,729 |
| Dec 10, 2025 | 102.78 | 103.65 | 102.62 | 103.44 | 103.04 | 0.94% | 4,861 |
| Dec 9, 2025 | 102.80 | 103.01 | 102.47 | 102.47 | 102.08 | -0.05% | 9,379 |
| Dec 8, 2025 | 103.27 | 103.33 | 102.46 | 102.52 | 102.13 | -0.97% | 37,329 |
| Dec 5, 2025 | 104.09 | 104.10 | 103.53 | 103.53 | 103.13 | -0.13% | 4,456 |
| Dec 4, 2025 | 104.21 | 104.21 | 103.49 | 103.66 | 103.26 | 0.09% | 8,803 |
| Dec 3, 2025 | 103.12 | 103.75 | 103.12 | 103.57 | 103.17 | 0.58% | 7,818 |
| Dec 2, 2025 | 102.96 | 103.10 | 102.61 | 102.97 | 102.58 | -0.01% | 61,978 |
| Dec 1, 2025 | 103.15 | 103.76 | 102.98 | 102.98 | 102.59 | -0.86% | 9,072 |
| Nov 28, 2025 | 103.73 | 103.88 | 103.65 | 103.87 | 103.48 | 0.68% | 2,356 |
| Nov 26, 2025 | 103.01 | 103.60 | 102.92 | 103.17 | 102.77 | 0.22% | 5,665 |
| Nov 25, 2025 | 101.96 | 103.03 | 101.90 | 102.94 | 102.55 | 1.43% | 6,845 |
| Nov 24, 2025 | 101.06 | 101.58 | 101.06 | 101.50 | 101.11 | 1.09% | 9,093 |
| Nov 21, 2025 | 99.64 | 100.75 | 99.64 | 100.40 | 100.02 | 1.39% | 8,272 |
| Nov 20, 2025 | 101.20 | 101.30 | 99.03 | 99.03 | 98.65 | -0.93% | 9,041 |
| Nov 19, 2025 | 99.78 | 100.48 | 99.50 | 99.96 | 99.57 | 0.03% | 2,705 |
| Nov 18, 2025 | 99.51 | 100.37 | 99.45 | 99.93 | 99.54 | -0.24% | 7,158 |
| Nov 17, 2025 | 101.11 | 101.32 | 99.72 | 100.17 | 99.78 | -0.75% | 15,793 |
| Nov 14, 2025 | 100.82 | 101.35 | 100.50 | 100.92 | 100.53 | -0.23% | 14,128 |
| Nov 13, 2025 | 102.07 | 102.36 | 101.15 | 101.15 | 100.77 | -1.48% | 50,364 |
| Nov 12, 2025 | 102.83 | 102.97 | 102.57 | 102.68 | 102.28 | 0.08% | 15,039 |
| Nov 11, 2025 | 102.02 | 102.66 | 101.95 | 102.60 | 102.20 | 0.70% | 6,123 |
| Nov 10, 2025 | 101.56 | 101.97 | 101.23 | 101.88 | 101.49 | 1.01% | 7,454 |
| Nov 7, 2025 | 100.41 | 100.90 | 99.90 | 100.86 | 100.47 | 0.28% | 5,082 |
| Nov 6, 2025 | 100.85 | 100.94 | 100.41 | 100.58 | 100.19 | -0.65% | 5,985 |
| Nov 5, 2025 | 100.77 | 101.45 | 100.77 | 101.23 | 100.85 | 0.80% | 8,734 |
| Nov 4, 2025 | 100.42 | 100.89 | 100.42 | 100.43 | 100.05 | -0.65% | 17,835 |
| Nov 3, 2025 | 101.50 | 101.50 | 100.77 | 101.09 | 100.70 | -0.06% | 7,597 |
| Oct 31, 2025 | 101.02 | 101.15 | 100.97 | 101.15 | 100.76 | 0.69% | 6,184 |
| Oct 30, 2025 | 100.72 | 101.41 | 100.46 | 100.46 | 100.07 | -0.70% | 3,034 |
| Oct 29, 2025 | 101.66 | 101.78 | 101.02 | 101.17 | 100.78 | -0.67% | 6,057 |
| Oct 28, 2025 | 102.36 | 102.36 | 101.85 | 101.85 | 101.46 | -0.51% | 13,808 |
| Oct 27, 2025 | 102.08 | 102.46 | 101.90 | 102.37 | 101.98 | 0.78% | 9,721 |
| Oct 24, 2025 | 101.68 | 101.88 | 101.58 | 101.58 | 101.19 | 0.42% | 6,523 |
| Oct 23, 2025 | 100.93 | 101.34 | 100.70 | 101.16 | 100.77 | 0.38% | 50,047 |
| Oct 22, 2025 | 101.31 | 101.31 | 100.54 | 100.77 | 100.39 | -0.47% | 8,115 |
| Oct 21, 2025 | 101.24 | 101.47 | 101.16 | 101.25 | 100.86 | 0.14% | 7,986 |
| Oct 20, 2025 | 100.64 | 101.20 | 100.64 | 101.11 | 100.72 | 1.04% | 3,039 |
| Oct 17, 2025 | 99.39 | 100.23 | 99.39 | 100.07 | 99.69 | 0.65% | 6,463 |
| Oct 16, 2025 | 100.78 | 100.78 | 99.17 | 99.42 | 99.04 | -0.99% | 10,274 |
| Oct 15, 2025 | 100.74 | 100.83 | 99.90 | 100.41 | 100.03 | 0.21% | 7,405 |
| Oct 14, 2025 | 99.08 | 100.33 | 99.08 | 100.20 | 99.82 | 0.58% | 4,012 |
| Oct 13, 2025 | 99.51 | 99.78 | 99.46 | 99.62 | 99.24 | 1.05% | 15,513 |
| Oct 10, 2025 | 100.71 | 100.79 | 98.59 | 98.59 | 98.21 | -2.01% | 4,727 |