ProShares - S&P 500 Ex-He... (SPXV)
AMEX: SPXV
· Real-Time Price · USD
71.75
0.28 (0.39%)
At close: Sep 10, 2025, 3:59 PM
71.77
0.02%
After-hours: Sep 10, 2025, 04:04 PM EDT
SPXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 71.22 | 71.47 | 71.21 | 71.47 | 71.47 | 0.28% | 1,408 |
| Sep 8, 2025 | 71.32 | 71.32 | 71.27 | 71.27 | 71.27 | 0.31% | 900 |
| Sep 5, 2025 | 71.43 | 71.43 | 70.89 | 71.05 | 71.05 | -0.41% | 1,800 |
| Sep 4, 2025 | 71.16 | 71.34 | 71.16 | 71.34 | 71.34 | 0.93% | 944 |
| Sep 3, 2025 | 70.77 | 70.77 | 70.45 | 70.68 | 70.68 | 0.54% | 7,129 |
| Sep 2, 2025 | 70.24 | 70.30 | 69.90 | 70.30 | 70.30 | -0.71% | 1,300 |
| Aug 29, 2025 | 71.33 | 71.33 | 70.70 | 70.80 | 70.80 | -0.87% | 1,732 |
| Aug 28, 2025 | 71.43 | 71.43 | 71.42 | 71.42 | 71.42 | 0.38% | 300 |
| Aug 27, 2025 | 71.13 | 71.18 | 70.96 | 71.15 | 71.15 | 0.34% | 1,325 |
| Aug 26, 2025 | 70.75 | 70.91 | 70.66 | 70.91 | 70.91 | 0.30% | 1,343 |
| Aug 25, 2025 | 70.84 | 70.91 | 70.70 | 70.70 | 70.70 | -0.18% | 800 |
| Aug 22, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 1.55% | 100 |
| Aug 21, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.43% | 139 |
| Aug 20, 2025 | 69.66 | 70.05 | 69.66 | 70.05 | 70.05 | -0.23% | 1,800 |
| Aug 19, 2025 | 70.09 | 70.21 | 70.09 | 70.21 | 70.21 | -0.81% | 442 |
| Aug 18, 2025 | 70.66 | 70.78 | 70.66 | 70.78 | 70.78 | 0.08% | 737 |
| 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 |