ProShares S&P 500® Bond ETF (SPXB) Historical Stock Data

73.19 ↑0.00 (0.00%)

As of April 22, 2024, 1:50pm EST.

Historical Data

In the past 30 trading days, SPXB is up 0.01% a day on average. There have been 18 days where ProShares S&P 500® Bond ETF closed green and 12 days where SPXB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	73.11	73.19	↑$0.08 (0.11%)	73.11	73.19	577
2024-04-19	73.05	73.02	↓$0.03 (-0.04%)	73.01	73.10	1.47K
2024-04-18	72.92	72.92	↑$0.00 (0.00%)	72.92	72.92	37
2024-04-17	73.17	73.08	↓$0.09 (-0.12%)	73.08	73.17	251
2024-04-16	72.72	72.72	↑$0.00 (0.00%)	72.72	72.72	46
2024-04-15	72.96	72.96	↑$0.00 (0.00%)	72.96	72.96	46
2024-04-12	73.70	73.70	↑$0.00 (0.00%)	73.70	73.70	115
2024-04-11	73.00	73.56	↑$0.56 (0.76%)	73.00	73.56	1.28K
2024-04-10	73.64	73.64	↑$0.00 (0.00%)	73.64	73.64	119
2024-04-09	74.69	74.63	↓$0.06 (-0.08%)	74.55	74.69	10.15K
2024-04-08	74.33	74.31	↓$0.02 (-0.03%)	74.31	74.33	1.11K
2024-04-05	74.37	74.28	↓$0.09 (-0.13%)	74.28	74.37	501
2024-04-04	74.74	74.56	↓$0.18 (-0.24%)	74.56	74.74	231
2024-04-03	74.60	74.49	↓$0.11 (-0.15%)	74.48	74.60	329
2024-04-02	74.26	74.52	↑$0.26 (0.35%)	74.26	74.52	150
2024-04-01	74.60	74.69	↑$0.09 (0.12%)	74.60	74.69	546
2024-03-28	75.56	75.56	↑$0.00 (0.00%)	75.56	75.56	224
2024-03-27	75.34	75.54	↑$0.20 (0.26%)	75.34	75.54	158
2024-03-26	75.14	75.14	↑$0.00 (0.00%)	75.14	75.14	53
2024-03-25	75.35	75.12	↓$0.23 (-0.31%)	75.12	75.35	1.45K
2024-03-22	75.42	75.38	↓$0.04 (-0.06%)	75.38	75.42	253
2024-03-21	75.14	75.12	↓$0.02 (-0.02%)	75.12	75.14	142
2024-03-20	75.00	75.00	↑$0.00 (0.00%)	75.00	75.00	33
2024-03-19	74.83	74.93	↑$0.10 (0.13%)	74.83	74.93	450
2024-03-18	74.75	74.75	↑$0.00 (0.00%)	74.75	74.75	28
2024-03-15	74.83	74.87	↑$0.04 (0.05%)	74.81	74.87	293
2024-03-14	74.81	74.81	↑$0.00 (0.00%)	74.81	74.81	6
2024-03-13	75.40	75.31	↓$0.09 (-0.12%)	75.31	75.40	547
2024-03-12	75.32	75.36	↑$0.04 (0.06%)	75.32	75.48	340
2024-03-11	75.72	75.57	↓$0.15 (-0.20%)	75.57	75.72	1.04K