Skip to main content
ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
74.95
+0.21 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
74.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.1275.1274.9574.9574.950.28%345
Dec 4, 202574.7574.7574.7574.7574.750.11%89
Dec 3, 202574.5774.6774.5774.6774.670.29%9,473
Dec 2, 202574.1174.4574.1174.4574.450.40%272
Dec 1, 202574.2674.3274.1574.1574.15-0.40%413
Nov 28, 202573.9874.4573.9874.4574.450.52%482
Nov 26, 202574.1174.2774.0774.0774.060.81%1,493
Nov 25, 202573.1773.4773.1773.4773.470.78%193
Nov 24, 202572.7872.9072.6472.9072.901.76%1,533
Nov 21, 202571.6571.6571.6571.6571.640.75%356
Nov 20, 202571.8371.8371.1171.1171.11-1.60%1,195
Nov 19, 202572.0372.4372.0372.2772.270.34%390
Nov 18, 202571.6672.2171.5072.0372.03-0.79%1,386
Nov 17, 202573.2873.3372.4372.6072.60-1.02%4,701
Nov 14, 202572.7173.7772.7173.3573.350.13%20,311
Nov 13, 202573.2573.2573.2573.2573.25-1.93%1,852
Nov 12, 202574.8274.8274.6174.6974.69-0.10%988
Nov 11, 202574.3474.7674.3474.7674.76-0.03%1,181
Nov 10, 202574.1674.7874.1674.7874.781.70%3,468
Nov 7, 202573.1073.5373.1073.5373.530.06%433
Nov 6, 202573.8273.8273.4973.4973.49-1.38%478
Nov 5, 202574.6174.8374.5174.5274.520.55%7,079
Nov 4, 202574.4074.4074.1174.1174.11-1.33%5,176
Nov 3, 202575.2675.2775.1175.1175.110.05%328
Oct 31, 202574.8075.1874.8075.0775.070.39%708
Oct 30, 202574.7874.7874.7874.7874.78-1.03%223
Oct 29, 202575.8275.8275.0875.5775.57-0.01%2,141
Oct 28, 202575.6675.6675.5775.5775.570.24%816
Oct 27, 202575.0875.3975.0875.3975.391.44%551
Oct 24, 202574.3274.3274.3274.3274.320.91%195
Oct 23, 202573.5073.6573.5073.6573.650.64%707
Oct 22, 202573.0873.1873.0873.1873.18-0.74%589
Oct 21, 202573.7573.8473.7373.7373.73-0.01%995
Oct 20, 202573.6373.7673.6373.7473.740.87%764
Oct 17, 202572.4873.2072.4873.1073.100.80%1,447
Oct 16, 202573.2473.2472.5272.5272.52-0.56%468
Oct 15, 202573.5873.5972.9372.9372.930.34%546
Oct 14, 202572.4472.6972.4472.6972.68-0.22%765
Oct 13, 202572.6072.8572.6072.8572.851.70%2,017
Oct 10, 202572.6072.7071.6371.6371.63-2.75%2,915
Oct 9, 202573.6473.6873.5573.6673.66-0.32%983
Oct 8, 202573.6873.9473.6873.8973.890.52%1,745
Oct 7, 202573.4973.5173.4973.5173.51-0.35%546
Oct 6, 202573.8073.8073.7773.7773.770.48%607
Oct 3, 202573.5173.7673.4173.4173.41-0.09%1,007
Oct 2, 202573.4873.4873.4873.4873.48-0.16%412
Oct 1, 202573.1273.7073.1273.5973.590.31%465
Sep 30, 202573.1173.3773.0473.3773.370.28%1,511
Sep 29, 202573.4173.4173.1673.1673.160.24%1,379
Sep 26, 202573.0473.0472.9972.9972.990.53%223
Sep 25, 202572.6772.7372.4872.6072.60-0.37%5,364
Sep 24, 202573.1873.1872.7772.8772.87-0.56%1,478
Sep 23, 202573.7273.7273.2873.2873.09-0.66%1,106
Sep 22, 202573.1273.8373.1273.7773.580.49%2,860
Sep 19, 202573.4173.4173.4173.4173.220.57%251
Sep 18, 202572.9473.2472.9472.9972.800.56%890
Sep 17, 202572.6972.6972.5872.5872.39-0.35%799
Sep 16, 202573.0173.0172.7772.8372.640.09%1,153
Sep 15, 202572.7172.7772.7172.7772.580.54%422
Sep 12, 202572.3272.3872.3272.3872.190.08%845
Sep 11, 202572.1072.3672.0972.3272.130.76%1,848
Sep 10, 202571.8371.8571.7771.7771.590.42%1,077
Sep 9, 202571.2271.4771.2171.4771.290.28%1,408
Sep 8, 202571.3271.3271.2771.2771.090.31%867
Sep 5, 202571.4371.4370.8971.0570.87-0.40%1,756
Sep 4, 202571.1671.3471.1671.3471.160.94%944
Sep 3, 202570.7770.7770.4570.6870.490.54%7,129
Sep 2, 202570.2470.3069.9070.3070.12-0.71%1,270
Aug 29, 202571.3371.3370.7070.8070.62-0.86%1,732
Aug 28, 202571.4371.4371.4271.4271.230.38%274
Aug 27, 202571.1371.1870.9671.1570.960.34%1,004
Aug 26, 202570.7570.9170.6670.9170.720.29%1,343
Aug 25, 202570.8470.9170.7170.7170.52-0.18%770
Aug 22, 202570.8370.8370.8370.8370.651.55%70
Aug 21, 202569.7569.7569.7569.7569.57-0.43%139
Aug 20, 202569.6670.0569.6670.0569.87-0.23%1,763
Aug 19, 202570.0970.2170.0970.2170.03-0.80%442
Aug 18, 202570.6670.7870.6670.7870.600.08%737
Aug 15, 202570.8570.9070.7270.7270.54-0.56%1,471
Aug 14, 202570.9571.1570.9571.1270.94-0.04%2,228
Aug 13, 202571.2571.2870.9471.1570.970.34%5,827
Aug 12, 202570.4670.9870.4670.9170.721.08%2,899
Aug 11, 202570.4070.5070.0670.1569.97-0.17%1,514
Aug 8, 202570.1970.2870.1970.2770.090.76%1,379
Aug 7, 202569.6169.7669.4769.7469.560.04%10,143
Aug 6, 202569.7269.7269.7269.7269.540.92%189
Aug 5, 202569.3969.3969.0869.0868.90-0.45%554
Aug 4, 202568.9569.4068.8969.4069.221.42%1,195
Aug 1, 202568.8668.8668.3068.4268.25-1.72%2,219
Jul 31, 202570.3470.4769.6269.6269.44-0.12%1,036
Jul 30, 202569.9070.0969.6769.7069.52-0.17%1,642
Jul 29, 202570.1070.1069.8269.8269.64-0.13%733
Jul 28, 202570.1770.1769.8069.9269.73-0.03%1,077
Jul 25, 202569.9469.9469.9469.9469.760.32%184
Jul 24, 202569.7269.8869.7069.7269.530.24%2,835
Jul 23, 202569.2769.6169.2769.5569.370.45%4,532
Jul 22, 202568.9169.2568.9169.2469.060.03%529
Jul 21, 202569.1469.3969.1469.2269.040.24%954
Jul 18, 202569.0569.0569.0569.0568.87-60
Jul 17, 202569.0569.0569.0569.0568.870.70%145