ProShares - S&P 500 Ex-He... (SPXV)
AMEX: SPXV
· Real-Time Price · USD
70.77
0.05 (0.07%)
At close: Aug 18, 2025, 3:59 PM
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.85 | 70.90 | 70.72 | 70.72 | 70.72 | -0.56% | 1,500 |
| Aug 14, 2025 | 70.95 | 71.15 | 70.95 | 71.12 | 71.12 | -0.04% | 2,228 |
| Aug 13, 2025 | 71.25 | 71.28 | 70.94 | 71.15 | 71.15 | 0.34% | 5,827 |
| Aug 12, 2025 | 70.46 | 70.98 | 70.46 | 70.91 | 70.91 | 1.08% | 2,900 |
| Aug 11, 2025 | 70.40 | 70.50 | 70.06 | 70.15 | 70.15 | -0.17% | 1,514 |
| Aug 8, 2025 | 70.19 | 70.28 | 70.19 | 70.27 | 70.27 | 0.76% | 1,400 |
| Aug 7, 2025 | 69.61 | 69.76 | 69.47 | 69.74 | 69.74 | 0.03% | 10,143 |
| Aug 6, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.93% | 402 |
| Aug 5, 2025 | 69.39 | 69.39 | 69.08 | 69.08 | 69.08 | -0.46% | 554 |
| Aug 4, 2025 | 68.95 | 69.40 | 68.89 | 69.40 | 69.40 | 1.43% | 1,200 |
| Aug 1, 2025 | 68.86 | 68.86 | 68.30 | 68.42 | 68.42 | -1.72% | 2,219 |
| Jul 31, 2025 | 70.34 | 70.47 | 69.62 | 69.62 | 69.62 | -0.11% | 1,036 |
| Jul 30, 2025 | 69.90 | 70.09 | 69.67 | 69.70 | 69.70 | -0.17% | 1,642 |
| Jul 29, 2025 | 70.10 | 70.10 | 69.82 | 69.82 | 69.82 | -0.14% | 733 |
| Jul 28, 2025 | 70.17 | 70.17 | 69.80 | 69.92 | 69.92 | -0.03% | 1,100 |
| Jul 25, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.32% | 200 |
| Jul 24, 2025 | 69.72 | 69.88 | 69.69 | 69.72 | 69.72 | 0.24% | 2,835 |
| Jul 23, 2025 | 69.27 | 69.61 | 69.27 | 69.55 | 69.55 | 0.45% | 4,532 |
| Jul 22, 2025 | 68.91 | 69.25 | 68.91 | 69.24 | 69.24 | 0.04% | 529 |
| Jul 21, 2025 | 69.14 | 69.39 | 69.14 | 69.21 | 69.21 | 0.23% | 1,000 |