ProShares S&P 500® ex-Health Care ETF (SPXV) Historical Stock Data
110.43 ↓0.60 (-0.54%)
As of March 27, 2024, 1:16pm EST.
Historical Data
In the past 30 trading days, SPXV is up 0.00% a day on average. There have been 26 days where ProShares S&P 500® ex-Health Care ETF closed green and 4 days where SPXV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 111.03 | 111.03 | ↑$0.00 (0.00%) | 111.03 | 111.03 | 154 |
2024-03-26 | 110.69 | 110.24 | ↓$0.45 (-0.40%) | 110.24 | 110.69 | 282 |
2024-03-25 | 110.65 | 110.58 | ↓$0.07 (-0.06%) | 110.58 | 110.65 | 1.20K |
2024-03-22 | 111.04 | 111.04 | ↑$0.00 (0.00%) | 111.04 | 111.04 | 60 |
2024-03-21 | 111.16 | 111.16 | ↑$0.00 (0.00%) | 111.16 | 111.16 | 60 |
2024-03-20 | 110.61 | 110.61 | ↑$0.00 (0.00%) | 110.61 | 110.61 | 70 |
2024-03-19 | 109.85 | 109.85 | ↑$0.00 (0.00%) | 109.85 | 109.85 | 278 |
2024-03-18 | 109.57 | 109.19 | ↓$0.38 (-0.34%) | 109.19 | 109.57 | 0.91K |
2024-03-15 | 108.42 | 108.42 | ↑$0.00 (0.00%) | 108.42 | 108.42 | 253 |
2024-03-14 | 109.12 | 109.12 | ↑$0.00 (0.00%) | 109.12 | 109.12 | 50 |
2024-03-13 | 109.45 | 109.45 | ↑$0.00 (0.00%) | 109.45 | 109.45 | 21 |
2024-03-12 | 109.45 | 109.67 | ↑$0.22 (0.20%) | 109.44 | 109.67 | 860 |
2024-03-11 | 108.30 | 108.30 | ↑$0.00 (0.00%) | 108.30 | 108.30 | 66 |
2024-03-08 | 108.51 | 108.51 | ↑$0.00 (0.00%) | 108.51 | 108.51 | 126 |
2024-03-07 | 108.96 | 109.23 | ↑$0.27 (0.24%) | 108.86 | 109.23 | 589 |
2024-03-05 | 107.47 | 107.47 | ↑$0.00 (0.00%) | 107.47 | 107.47 | 56 |
2024-03-04 | 108.62 | 108.62 | ↑$0.00 (0.00%) | 108.62 | 108.62 | 134 |
2024-03-01 | 108.50 | 108.75 | ↑$0.25 (0.23%) | 108.50 | 108.75 | 177 |
2024-02-29 | 107.60 | 108.01 | ↑$0.41 (0.38%) | 107.36 | 108.01 | 1.38K |
2024-02-28 | 107.06 | 107.06 | ↑$0.00 (0.00%) | 107.06 | 107.06 | 12 |
2024-02-27 | 107.25 | 107.25 | ↑$0.00 (0.00%) | 107.25 | 107.25 | 18 |
2024-02-26 | 107.25 | 107.05 | ↓$0.20 (-0.19%) | 107.05 | 107.25 | 298 |
2024-02-23 | 107.46 | 107.46 | ↑$0.00 (0.00%) | 107.46 | 107.46 | 3 |
2024-02-22 | 107.42 | 107.42 | ↑$0.00 (0.00%) | 107.42 | 107.42 | 47 |
2024-02-21 | 105.00 | 105.00 | ↑$0.00 (0.00%) | 105.00 | 105.00 | 125 |
2024-02-20 | 104.80 | 104.80 | ↑$0.00 (0.00%) | 104.80 | 104.80 | 184 |
2024-02-16 | 105.55 | 105.55 | ↑$0.00 (0.00%) | 105.55 | 105.55 | 32 |
2024-02-15 | 106.16 | 106.16 | ↑$0.00 (0.00%) | 106.16 | 106.16 | 26 |
2024-02-14 | 105.52 | 105.52 | ↑$0.00 (0.00%) | 105.52 | 105.52 | 262 |
2024-02-13 | 104.46 | 104.46 | ↑$0.00 (0.00%) | 104.46 | 104.46 | 53 |
Create an account or log in to view more rows.
$SPXV The United States stock market is going to crash.
$SPXV hello
please hold.
$SPXV what caused the sell off in an otherwise good tech market today?
$SPXV very normal lol sike
$SPXV Hedgies
we aren't going anywhere!
$SPXV I love you!
$SPXV I already know
tomorrow the bulls going to say "next week" just like every week.
$SPXV to the moon!
$SPXV This is just getting warmed up.
$SPXV BUY BUY BUY BUY