Skip to main content
ProShares S&P 500 Ex-Health Care ETF (SPXV)
NYSEARCA: SPXV · Real-Time Price · USD
78.59
-0.34 (-0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202678.6078.6078.6078.6078.59-0.42%138
Apr 27, 202678.7578.9778.7578.9378.930.07%7,903
Apr 24, 202678.5778.8778.5778.8778.871.02%393
Apr 23, 202678.0678.3477.9078.0878.07-0.43%1,243
Apr 22, 202678.2778.4178.2078.4178.411.09%541
Apr 21, 202677.6077.6077.5677.5677.56-0.56%534
Apr 20, 202678.0078.0078.0078.0078.00-0.50%426
Apr 17, 202678.0278.4178.0278.3978.391.30%2,284
Apr 16, 202676.9877.4876.9877.3977.380.51%1,183
Apr 15, 202676.4976.9976.4976.9976.991.02%1,676
Apr 14, 202675.6876.3075.5976.2176.211.21%1,463
Apr 13, 202674.5175.3074.5175.3075.301.06%725
Apr 10, 202674.8674.8674.5074.5074.50-0.25%781
Apr 9, 202674.6974.6974.6974.6974.691.03%339
Apr 8, 202673.9573.9573.9373.9373.932.59%363
Apr 7, 202671.4172.0671.4172.0672.060.02%834
Apr 6, 202671.7872.0571.7872.0572.050.48%1,115
Apr 2, 202670.7271.7070.7271.7071.700.18%265
Apr 1, 202671.5671.5871.5671.5871.580.79%5,677
Mar 31, 202670.3071.0170.3071.0171.012.89%701
Mar 30, 202669.4269.6069.0269.0269.02-0.45%902
Mar 27, 202669.6269.6269.3369.3369.33-1.64%830
Mar 26, 202671.3971.3970.4970.4970.49-1.85%855
Mar 25, 202671.9071.9071.6971.8271.820.26%619
Mar 24, 202671.5971.6371.5971.6371.45-0.59%523
Mar 23, 202672.0072.5172.0072.0671.881.39%1,579
Mar 20, 202671.6471.6470.9971.0770.89-1.57%1,173
Mar 19, 202671.7372.2071.7372.2072.02-0.27%706
Mar 18, 202673.3573.3572.4072.4072.22-1.32%1,622
Mar 17, 202673.6073.6073.3773.3773.180.38%200
Mar 16, 202673.2073.3072.9573.0972.901.06%7,992
Mar 13, 202673.4973.4972.3372.3372.14-0.64%2,101
Mar 12, 202672.7972.7972.7972.7972.61-1.46%258
Mar 11, 202674.1974.1973.8773.8773.68-0.05%270
Mar 10, 202674.0574.2573.9173.9173.72-0.23%653
Mar 9, 202673.2374.0873.1174.0873.890.88%7,481
Mar 6, 202673.6573.6573.4473.4473.25-1.34%416
Mar 5, 202674.3574.4474.3574.4474.25-0.48%472
Mar 4, 202674.5374.8074.5374.8074.600.90%505
Mar 3, 202674.1374.1374.1374.1373.94-0.97%229
Mar 2, 202673.6474.8673.6474.8674.670.29%1,043
Feb 27, 202674.6874.6874.6474.6474.45-0.71%292
Feb 26, 202675.0775.1774.7475.1774.98-0.53%7,865
Feb 25, 202675.5675.5775.5675.5775.380.79%692
Feb 24, 202674.5874.9974.5874.9874.791.10%1,473
Feb 23, 202674.2874.3774.1674.1773.98-1.38%1,717
Feb 20, 202675.2075.2075.2075.2075.010.82%261
Feb 19, 202674.4674.5974.4674.5974.40-0.40%500
Feb 18, 202674.5874.8974.5874.8974.700.81%416
Feb 17, 202673.9474.6173.9474.2974.100.08%2,145
Feb 13, 202674.2274.2374.1574.2374.04-0.13%506
Feb 12, 202675.7175.7174.3274.3274.13-1.76%1,446
Feb 11, 202675.6575.8875.6575.6575.460.01%922
Feb 10, 202676.0076.0075.6575.6575.45-0.33%839
Feb 9, 202675.6575.9075.6575.9075.700.59%361
Feb 6, 202674.9675.4574.9675.4575.262.06%791
Feb 5, 202673.9973.9973.9373.9373.74-1.09%1,044
Feb 4, 202675.3375.5174.6874.7474.55-0.72%4,415
Feb 3, 202675.5775.5775.2875.2875.09-1.02%12,936
Feb 2, 202676.1376.2276.0576.0575.860.56%818
Jan 30, 202675.6275.6375.6275.6375.44-0.30%452
Jan 29, 202675.5875.8875.5875.8675.67-0.40%2,171
Jan 28, 202676.4076.4076.0276.1675.970.10%729
Jan 27, 202675.8076.0975.7876.0975.890.62%2,021
Jan 26, 202675.5075.7875.5075.6175.420.46%1,863
Jan 23, 202675.2775.2775.2775.2775.080.21%1,255
Jan 22, 202674.8475.4374.8475.1174.920.46%2,444
Jan 21, 202674.1074.7774.1074.7774.581.23%1,276
Jan 20, 202674.5074.6773.8673.8673.67-2.32%1,657
Jan 16, 202675.7775.7775.5575.6275.420.10%1,038
Jan 15, 202675.8876.0475.5475.5475.350.36%2,611
Jan 14, 202675.5775.5774.9075.2775.07-0.65%9,070
Jan 13, 202675.7675.7675.7675.7675.56-0.25%309
Jan 12, 202675.5575.9975.5575.9575.750.15%514
Jan 9, 202675.8375.8375.8375.8375.640.82%2,201
Jan 8, 202675.2475.2475.2175.2175.020.23%360
Jan 7, 202675.5175.5175.0375.0474.85-0.57%2,038
Jan 6, 202675.2075.4775.2075.4775.280.48%694
Jan 5, 202675.2075.2975.1175.1174.920.81%1,389
Jan 2, 202674.5174.5174.4074.5174.32-0.09%1,254
Dec 31, 202574.9074.9074.5874.5874.39-0.48%2,255
Dec 30, 202575.2075.2074.9474.9474.75-0.23%1,107
Dec 29, 202575.0975.1375.0975.1174.92-0.37%595
Dec 26, 202575.4575.5075.4075.4075.20-0.03%1,917
Dec 24, 202575.3875.4575.3875.4275.230.05%932
Dec 23, 202574.9975.5374.9975.3874.980.52%1,863
Dec 22, 202575.0475.0474.9974.9974.600.70%526
Dec 19, 202574.5674.5674.4774.4774.080.79%330
Dec 18, 202573.8973.8973.8973.8973.500.89%97
Dec 17, 202573.4973.4973.2473.2472.86-1.33%580
Dec 16, 202574.3674.3674.2374.2373.84-0.05%229
Dec 15, 202574.1874.2774.1874.2773.88-0.23%350
Dec 12, 202574.4474.5174.3974.4474.05-1.12%3,953
Dec 11, 202574.9375.3574.9375.2874.89-0.01%1,307
Dec 10, 202574.8075.4674.8075.2974.890.63%812
Dec 9, 202574.8274.8274.8274.8274.420.11%284
Dec 8, 202574.6374.7374.6374.7374.34-0.29%539
Dec 5, 202575.1275.1274.9574.9574.560.28%345
Dec 4, 202574.7574.7574.7574.7574.350.11%89
Dec 3, 202574.5774.6774.5774.6774.270.29%9,474