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%
SPXV — ProShares S&P 500 Ex-Health Care ETF
NYSE ArcaProShares S&P 500 Ex-Health Care ETF
$85.28
-0.30(-0.35%)
- O
- 85.05
- H
- 85.28
- L
- 85.05
- V
- 415.32
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$85.28
Period Return+43.5%
Period High$85.57
Period Low$59.00
Avg Daily Volume1.2K
Total Trading Days365
SPXV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $85.05 | $85.28 | $85.05 | $85.28 | $-0.30 | -0.35% | 415 | $85.09 | $85.05 $85.28 |
| Oct 6, 2026 | $85.50 | $85.57 | $85.50 | $85.57 | +$0.59 | +0.70% | 574 | $85.62 | $85.50 $85.57 |
| Oct 5, 2026 | $84.98 | $84.98 | $84.98 | $84.98 | +$0.53 | +0.62% | 94 | $84.99 | $84.98 $84.98 |
| Oct 2, 2026 | $84.62 | $84.62 | $84.45 | $84.45 | +$0.66 | +0.78% | 177 | $84.61 | $84.45 $84.62 |
| Oct 1, 2026 | $83.46 | $83.80 | $83.46 | $83.80 | +$0.18 | +0.22% | 205 | $83.50 | $83.46 $83.80 |
| Sep 30, 2026 | $84.03 | $84.03 | $83.61 | $83.61 | +$0.03 | +0.04% | 564 | $84.04 | $83.61 $84.03 |
| Sep 29, 2026 | $83.82 | $83.82 | $83.48 | $83.58 | $-0.11 | -0.13% | 418 | $83.60 | $83.48 $83.82 |
| Sep 28, 2026 | $83.69 | $83.69 | $83.69 | $83.69 | $-0.77 | -0.91% | 90 | $84.01 | $83.69 $83.69 |
| Sep 25, 2026 | $84.45 | $84.45 | $84.45 | $84.45 | +$0.43 | +0.51% | 28 | $84.32 | $84.45 $84.45 |
| Sep 24, 2026 | $84.13 | $84.13 | $84.03 | $84.03 | $-0.03 | -0.04% | 370 | $84.09 | $84.03 $84.13 |
| Sep 23, 2026 | $84.17 | $84.22 | $84.06 | $84.06 | $-0.89 | -1.05% | 849 | $84.17 | $84.06 $84.22 |
| Sep 22, 2026 | $84.81 | $85.06 | $84.81 | $84.95 | $-0.05 | -0.06% | 493 | $84.91 | $84.81 $85.06 |
| Sep 21, 2026 | $84.03 | $85.00 | $84.03 | $85.00 | +$1.40 | +1.68% | 1,104 | $84.44 | $84.03 $85.00 |
| Sep 18, 2026 | $83.00 | $83.60 | $83.00 | $83.60 | +$0.07 | +0.08% | 424 | $83.11 | $83.00 $83.60 |
| Sep 17, 2026 | $83.43 | $83.53 | $83.30 | $83.53 | +$1.04 | +1.26% | 1,804 | $83.39 | $83.30 $83.53 |
| Sep 16, 2026 | $83.00 | $83.00 | $82.49 | $82.49 | $-0.37 | -0.45% | 582 | $82.95 | $82.49 $83.00 |
| Sep 15, 2026 | $82.87 | $82.87 | $82.87 | $82.87 | $-0.47 | -0.57% | 242 | $83.07 | $82.87 $82.87 |
| Sep 14, 2026 | $83.26 | $83.44 | $83.26 | $83.34 | $-0.55 | -0.66% | 401 | $83.29 | $83.26 $83.44 |
| Sep 11, 2026 | $83.99 | $83.99 | $83.89 | $83.89 | +$0.83 | +1.01% | 261 | $83.96 | $83.89 $83.99 |
| Sep 10, 2026 | $82.97 | $83.08 | $82.97 | $83.06 | $-0.50 | -0.60% | 2,515 | $83.05 | $82.97 $83.08 |
| Sep 9, 2026 | $83.76 | $83.76 | $83.43 | $83.55 | $-0.40 | -0.48% | 1,701 | $83.48 | $83.43 $83.76 |
| Sep 8, 2026 | $84.45 | $84.45 | $83.96 | $83.96 | $-0.33 | -0.39% | 343 | $84.30 | $83.96 $84.45 |
| Sep 4, 2026 | $84.33 | $84.33 | $84.17 | $84.29 | $-0.21 | -0.25% | 2,467 | $84.19 | $84.17 $84.33 |
| Sep 3, 2026 | $84.10 | $84.70 | $84.10 | $84.50 | +$0.95 | +1.13% | 655 | $84.48 | $84.10 $84.70 |
| Sep 2, 2026 | $83.32 | $83.55 | $83.32 | $83.55 | +$0.41 | +0.50% | 156 | $83.38 | $83.32 $83.55 |
| Sep 1, 2026 | $83.14 | $83.14 | $83.14 | $83.14 | $-0.81 | -0.96% | 34 | $83.30 | $83.14 $83.14 |
| Aug 31, 2026 | $83.79 | $83.94 | $83.79 | $83.94 | $-0.26 | -0.31% | 280 | $83.88 | $83.79 $83.94 |
| Aug 28, 2026 | $84.30 | $84.30 | $84.20 | $84.20 | $-0.16 | -0.19% | 343 | $84.40 | $84.20 $84.30 |
| Aug 27, 2026 | $84.42 | $84.42 | $84.36 | $84.36 | +$0.71 | +0.85% | 315 | $84.36 | $84.36 $84.42 |
| Aug 26, 2026 | $83.65 | $83.65 | $83.65 | $83.65 | +$0.10 | +0.11% | 98 | $83.52 | $83.65 $83.65 |