ProShares S&P 500 ex-Health Care ETF (SPXV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:55PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.28 | 54.30 | 54.22 | 54.22 | 54.22 | 400 |
| 25 Apr 2024 | 53.01 | 53.57 | 52.94 | 53.57 | 53.57 | 6,000 |
| 24 Apr 2024 | 53.60 | 53.85 | 53.60 | 53.85 | 53.85 | 200 |
| 23 Apr 2024 | 53.80 | 53.80 | 53.76 | 53.76 | 53.76 | 300 |
| 22 Apr 2024 | 52.98 | 53.12 | 52.98 | 53.12 | 53.12 | 600 |
| 19 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 100 |
| 18 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 200 |
| 17 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 100 |
| 16 Apr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 100 |
| 15 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 100 |
| 12 Apr 2024 | 54.38 | 54.51 | 54.37 | 54.51 | 54.51 | 900 |
| 11 Apr 2024 | 54.80 | 55.36 | 54.80 | 55.36 | 55.36 | 400 |
| 10 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 200 |
| 10 Apr 2024 | 2:1 Stock split | |||||
| 09 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 200 |
| 08 Apr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 200 |
| 05 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 600 |
| 04 Apr 2024 | 55.70 | 55.70 | 54.68 | 54.68 | 54.68 | 1,000 |
| 03 Apr 2024 | 55.18 | 55.28 | 55.18 | 55.28 | 55.28 | 600 |
| 02 Apr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 200 |
| 01 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 200 |
| 28 Mar 2024 | 55.60 | 55.65 | 55.60 | 55.65 | 55.65 | 600 |
| 27 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 400 |
| 26 Mar 2024 | 55.35 | 55.35 | 55.12 | 55.12 | 55.12 | 600 |
| 25 Mar 2024 | 55.33 | 55.35 | 55.29 | 55.29 | 55.29 | 2,400 |
| 22 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 200 |
| 21 Mar 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 200 |
| 20 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 200 |
| 20 Mar 2024 | 0.1465 Dividend | |||||
| 19 Mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.78 | 600 |
| 18 Mar 2024 | 54.78 | 54.78 | 54.60 | 54.60 | 54.45 | 1,800 |
| 15 Mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.06 | 600 |
| 14 Mar 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.41 | 200 |
| 13 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.58 | 200 |
| 12 Mar 2024 | 54.72 | 54.84 | 54.72 | 54.84 | 54.69 | 1,800 |
| 11 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.01 | 200 |
| 08 Mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.11 | 200 |
| 07 Mar 2024 | 54.48 | 54.61 | 54.42 | 54.61 | 54.47 | 1,200 |
| 06 Mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.87 | 200 |
| 05 Mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.59 | 200 |
| 04 Mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.16 | 200 |
| 01 Mar 2024 | 54.25 | 54.37 | 54.25 | 54.37 | 54.23 | 400 |
| 29 Feb 2024 | 53.80 | 54.01 | 53.68 | 54.01 | 53.86 | 2,800 |
| 28 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.39 | 200 |
| 27 Feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.48 | 200 |
| 26 Feb 2024 | 53.63 | 53.63 | 53.52 | 53.52 | 53.38 | 600 |
| 23 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.58 | 200 |
| 22 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.56 | 200 |
| 21 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.36 | 200 |
| 20 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.26 | 400 |
| 16 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.64 | 200 |
| 15 Feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.94 | 200 |
| 14 Feb 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.62 | 600 |
| 13 Feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.09 | 200 |
| 12 Feb 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.86 | 200 |
| 09 Feb 2024 | 53.02 | 53.07 | 53.02 | 53.07 | 52.93 | 800 |
| 08 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.56 | 200 |
| 07 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.50 | 200 |
| 06 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.04 | 600 |
| 05 Feb 2024 | 52.17 | 52.19 | 52.17 | 52.19 | 52.05 | 800 |
| 02 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.26 | 200 |
| 01 Feb 2024 | 51.31 | 51.67 | 51.31 | 51.67 | 51.53 | 800 |
| 31 Jan 2024 | 51.70 | 51.70 | 51.13 | 51.13 | 50.99 | 1,600 |
| 30 Jan 2024 | 52.05 | 52.05 | 52.00 | 52.00 | 51.86 | 400 |
| 29 Jan 2024 | 51.74 | 52.03 | 51.74 | 52.03 | 51.89 | 2,000 |
| 26 Jan 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.52 | 200 |
| 25 Jan 2024 | 51.71 | 51.72 | 51.71 | 51.72 | 51.59 | 600 |
| 24 Jan 2024 | 51.51 | 51.51 | 51.42 | 51.42 | 51.29 | 1,000 |
| 23 Jan 2024 | 51.12 | 51.31 | 51.12 | 51.31 | 51.18 | 600 |
| 22 Jan 2024 | 51.28 | 51.28 | 51.16 | 51.16 | 51.03 | 800 |
| 19 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.91 | 200 |
| 18 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.19 | 200 |
| 17 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.71 | 200 |
| 16 Jan 2024 | 50.00 | 50.10 | 50.00 | 50.10 | 49.97 | 400 |
| 12 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.16 | 200 |
| 11 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.12 | 600 |
| 10 Jan 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.09 | 400 |
| 09 Jan 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.82 | 200 |
| 08 Jan 2024 | 49.28 | 50.04 | 49.28 | 50.04 | 49.90 | 5,800 |
| 05 Jan 2024 | 49.19 | 49.31 | 49.19 | 49.31 | 49.18 | 1,000 |
| 04 Jan 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.08 | 200 |
| 03 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.30 | 200 |
| 02 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.74 | 400 |
| 29 Dec 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 50.18 | 400 |
| 28 Dec 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.37 | 200 |
| 27 Dec 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.28 | 200 |
| 26 Dec 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.29 | 200 |
| 22 Dec 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.07 | 200 |
| 21 Dec 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.01 | 200 |
| 20 Dec 2023 | 50.35 | 50.35 | 49.67 | 49.67 | 49.54 | 1,400 |
| 20 Dec 2023 | 0.433 Dividend | |||||
| 19 Dec 2023 | 50.52 | 50.56 | 50.52 | 50.56 | 50.00 | 800 |
| 18 Dec 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 49.75 | 600 |
| 15 Dec 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 49.51 | 200 |
| 14 Dec 2023 | 50.13 | 50.13 | 49.96 | 49.96 | 49.40 | 1,600 |
| 13 Dec 2023 | 49.73 | 49.75 | 49.73 | 49.75 | 49.19 | 1,000 |
| 12 Dec 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 48.59 | 200 |
| 11 Dec 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.38 | 400 |
| 08 Dec 2023 | 48.62 | 48.76 | 48.62 | 48.76 | 48.22 | 400 |
| 07 Dec 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.