MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPXN — ProShares S&P 500 Ex-Financials ETF
NYSE ArcaProShares S&P 500 Ex-Financials ETF
$86.36
+0.57(+0.67%)
- O
- 86.36
- H
- 86.36
- L
- 86.36
- V
- 73.79
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$86.36
Period Return+48.86%
Period High$86.36
Period Low$56.85
Avg Daily Volume1.8K
Total Trading Days365
SPXN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $86.36 | $86.36 | $86.36 | $86.36 | +$0.57 | +0.67% | 74 | $86.42 | $86.36 $86.36 |
| Oct 5, 2026 | $85.79 | $85.79 | $85.79 | $85.79 | +$0.54 | +0.63% | 59 | $85.66 | $85.79 $85.79 |
| Oct 2, 2026 | $85.25 | $85.25 | $85.25 | $85.25 | +$0.68 | +0.81% | 155 | $85.43 | $85.25 $85.25 |
| Oct 1, 2026 | $84.53 | $84.56 | $84.20 | $84.56 | +$0.06 | +0.07% | 1,349 | $84.39 | $84.20 $84.56 |
| Sep 30, 2026 | $84.86 | $84.94 | $84.50 | $84.50 | +$0.07 | +0.09% | 846 | $84.88 | $84.50 $84.94 |
| Sep 29, 2026 | $84.43 | $84.43 | $84.43 | $84.43 | $-0.11 | -0.13% | 161 | $84.56 | $84.43 $84.43 |
| Sep 28, 2026 | $84.85 | $84.85 | $84.54 | $84.54 | $-0.67 | -0.79% | 278 | $84.78 | $84.54 $84.85 |
| Sep 25, 2026 | $85.21 | $85.21 | $85.21 | $85.21 | +$0.44 | +0.52% | 117 | $85.09 | $85.21 $85.21 |
| Sep 24, 2026 | $84.61 | $84.76 | $84.61 | $84.76 | +$0.04 | +0.04% | 204 | $84.59 | $84.61 $84.76 |
| Sep 23, 2026 | $84.79 | $84.84 | $84.73 | $84.73 | $-0.91 | -1.06% | 676 | $84.84 | $84.73 $84.84 |
| Sep 22, 2026 | $85.64 | $85.64 | $85.64 | $85.64 | +$0.25 | +0.29% | 231 | $85.55 | $85.64 $85.64 |
| Sep 21, 2026 | $85.39 | $85.39 | $85.39 | $85.39 | +$1.48 | +1.77% | 269 | $85.19 | $85.39 $85.39 |
| Sep 18, 2026 | $83.60 | $83.91 | $83.60 | $83.91 | +$0.06 | +0.07% | 363 | $83.73 | $83.60 $83.91 |
| Sep 17, 2026 | $83.67 | $83.85 | $83.64 | $83.85 | +$1.16 | +1.40% | 1,073 | $83.69 | $83.64 $83.85 |
| Sep 16, 2026 | $82.69 | $82.69 | $82.69 | $82.69 | $-0.19 | -0.23% | 218 | $82.66 | $82.69 $82.69 |
| Sep 15, 2026 | $83.22 | $83.22 | $82.87 | $82.87 | $-0.46 | -0.55% | 449 | $83.08 | $82.87 $83.22 |
| Sep 14, 2026 | $83.33 | $83.33 | $83.33 | $83.33 | $-0.39 | -0.46% | 182 | $83.07 | $83.33 $83.33 |
| Sep 11, 2026 | $83.87 | $83.87 | $83.72 | $83.72 | +$0.75 | +0.91% | 568 | $83.84 | $83.72 $83.87 |
| Sep 10, 2026 | $83.06 | $83.06 | $82.97 | $82.97 | $-0.50 | -0.60% | 378 | $83.09 | $82.97 $83.06 |
| Sep 9, 2026 | $83.54 | $83.55 | $83.33 | $83.47 | $-0.38 | -0.45% | 792 | $83.50 | $83.33 $83.55 |
| Sep 8, 2026 | $84.16 | $84.16 | $83.85 | $83.85 | $-0.41 | -0.49% | 524 | $84.14 | $83.85 $84.16 |
| Sep 4, 2026 | $84.40 | $84.40 | $84.26 | $84.26 | $-0.24 | -0.28% | 712 | $84.33 | $84.26 $84.40 |
| Sep 3, 2026 | $84.48 | $84.60 | $84.48 | $84.50 | +$0.81 | +0.97% | 558 | $84.47 | $84.48 $84.60 |
| Sep 2, 2026 | $83.67 | $83.69 | $83.67 | $83.69 | +$0.42 | +0.51% | 347 | $83.65 | $83.67 $83.69 |
| Sep 1, 2026 | $83.25 | $83.40 | $83.25 | $83.27 | $-0.68 | -0.80% | 743 | $83.30 | $83.25 $83.40 |
| Aug 31, 2026 | $83.68 | $83.94 | $83.66 | $83.94 | $-0.20 | -0.24% | 2,940 | $83.68 | $83.66 $83.94 |
| Aug 28, 2026 | $84.47 | $84.47 | $84.15 | $84.15 | $-0.22 | -0.26% | 342 | $84.41 | $84.15 $84.47 |
| Aug 27, 2026 | $84.37 | $84.37 | $84.37 | $84.37 | +$0.73 | +0.87% | 122 | $84.25 | $84.37 $84.37 |
| Aug 26, 2026 | $83.64 | $83.64 | $83.64 | $83.64 | +$0.01 | +0.02% | 258 | $83.64 | $83.64 $83.64 |
| Aug 25, 2026 | $83.48 | $83.62 | $83.48 | $83.62 | +$0.27 | +0.32% | 5,787 | $83.56 | $83.48 $83.62 |