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%
SPXT — ProShares S&P 500 Ex-Technology ETF
NYSE ArcaProShares S&P 500 Ex-Technology ETF
$108.43
-0.35(-0.32%)
- O
- 108.23
- H
- 108.58
- L
- 108.22
- V
- 2.56K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$108.43
Period Return+22.22%
Period High$113.74
Period Low$87.62
Avg Daily Volume12.6K
Total Trading Days365
SPXT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $108.23 | $108.58 | $108.22 | $108.43 | $-0.35 | -0.32% | 2,559 | $108.45 | $108.22 $108.58 |
| Oct 6, 2026 | $108.36 | $109.08 | $108.36 | $108.78 | +$0.59 | +0.54% | 11,602 | $108.81 | $108.36 $109.08 |
| Oct 5, 2026 | $107.24 | $108.20 | $107.22 | $108.19 | +$0.78 | +0.73% | 4,893 | $107.68 | $107.22 $108.20 |
| Oct 2, 2026 | $107.67 | $107.73 | $107.36 | $107.41 | +$0.40 | +0.38% | 6,372 | $107.53 | $107.36 $107.73 |
| Oct 1, 2026 | $107.18 | $107.18 | $106.55 | $107.01 | $-0.06 | -0.06% | 10,517 | $106.77 | $106.55 $107.18 |
| Sep 30, 2026 | $108.37 | $108.37 | $107.07 | $107.07 | $-0.96 | -0.89% | 36,025 | $108.05 | $107.07 $108.37 |
| Sep 29, 2026 | $108.00 | $108.03 | $107.50 | $108.03 | $-0.07 | -0.07% | 12,572 | $107.81 | $107.50 $108.03 |
| Sep 28, 2026 | $108.79 | $108.79 | $108.04 | $108.10 | $-0.92 | -0.84% | 7,639 | $108.18 | $108.04 $108.79 |
| Sep 25, 2026 | $108.32 | $109.08 | $108.32 | $109.02 | +$0.20 | +0.19% | 7,108 | $108.82 | $108.32 $109.08 |
| Sep 24, 2026 | $108.69 | $108.94 | $108.44 | $108.82 | +$0.20 | +0.19% | 7,311 | $108.78 | $108.44 $108.94 |
| Sep 23, 2026 | $109.39 | $109.48 | $108.56 | $108.61 | $-1.29 | -1.17% | 98,634 | $108.91 | $108.56 $109.48 |
| Sep 22, 2026 | $110.33 | $110.47 | $109.73 | $109.90 | $-0.33 | -0.30% | 9,373 | $110.10 | $109.73 $110.47 |
| Sep 21, 2026 | $109.85 | $110.55 | $109.60 | $110.23 | +$0.94 | +0.86% | 9,591 | $110.22 | $109.60 $110.55 |
| Sep 18, 2026 | $109.48 | $109.59 | $109.21 | $109.29 | $-0.31 | -0.28% | 6,574 | $109.33 | $109.21 $109.59 |
| Sep 17, 2026 | $109.89 | $110.20 | $109.25 | $109.60 | +$0.52 | +0.48% | 4,104 | $109.65 | $109.25 $110.20 |
| Sep 16, 2026 | $109.90 | $110.03 | $108.75 | $109.08 | $-0.71 | -0.64% | 5,602 | $109.48 | $108.75 $110.03 |
| Sep 15, 2026 | $110.15 | $110.15 | $109.53 | $109.79 | $-0.63 | -0.57% | 12,224 | $109.90 | $109.53 $110.15 |
| Sep 14, 2026 | $110.48 | $110.60 | $110.15 | $110.42 | +$0.22 | +0.20% | 13,387 | $110.35 | $110.15 $110.60 |
| Sep 11, 2026 | $110.06 | $110.39 | $110.02 | $110.20 | +$0.86 | +0.79% | 5,462 | $110.08 | $110.02 $110.39 |
| Sep 10, 2026 | $109.51 | $109.53 | $109.29 | $109.33 | $-0.51 | -0.47% | 5,260 | $109.47 | $109.29 $109.53 |
| Sep 9, 2026 | $110.31 | $110.31 | $109.70 | $109.85 | $-0.67 | -0.61% | 5,937 | $109.93 | $109.70 $110.31 |
| Sep 8, 2026 | $111.21 | $111.21 | $110.52 | $110.52 | $-0.87 | -0.79% | 10,063 | $110.93 | $110.52 $111.21 |
| Sep 4, 2026 | $111.36 | $111.51 | $111.21 | $111.39 | $-0.77 | -0.69% | 4,621 | $111.39 | $111.21 $111.51 |
| Sep 3, 2026 | $111.92 | $112.33 | $111.55 | $112.16 | +$0.91 | +0.82% | 5,757 | $112.09 | $111.55 $112.33 |
| Sep 2, 2026 | $110.70 | $111.28 | $110.70 | $111.25 | +$0.78 | +0.71% | 5,633 | $111.22 | $110.70 $111.28 |
| Sep 1, 2026 | $110.80 | $111.00 | $110.04 | $110.47 | $-0.69 | -0.62% | 13,038 | $110.74 | $110.04 $111.00 |
| Aug 31, 2026 | $111.54 | $111.54 | $111.00 | $111.15 | $-0.68 | -0.60% | 7,695 | $111.18 | $111.00 $111.54 |
| Aug 28, 2026 | $111.61 | $112.17 | $111.46 | $111.83 | +$0.35 | +0.32% | 9,518 | $111.80 | $111.46 $112.17 |
| Aug 27, 2026 | $112.00 | $112.00 | $111.44 | $111.47 | $-1.05 | -0.93% | 8,744 | $111.74 | $111.44 $112.00 |
| Aug 26, 2026 | $112.75 | $112.75 | $112.40 | $112.52 | $-0.09 | -0.08% | 29,033 | $112.60 | $112.40 $112.75 |