ProShares S&P 500 Ex-Financials ETF (SPXN)

SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.57	74.57	74.57	74.57	74.57	0.25%	92
Dec 4, 2025	74.39	74.39	74.39	74.39	74.39	-	64
Dec 3, 2025	74.39	74.39	74.39	74.39	74.38	0.17%	158
Dec 2, 2025	74.36	74.36	74.26	74.26	74.26	0.35%	349
Dec 1, 2025	74.08	74.08	74.00	74.00	74.00	-0.44%	685
Nov 28, 2025	74.25	74.32	74.25	74.32	74.32	0.39%	504
Nov 26, 2025	73.97	74.03	73.69	74.03	74.03	0.69%	916
Nov 25, 2025	73.04	73.52	72.82	73.52	73.52	0.86%	19,634
Nov 24, 2025	72.90	72.98	72.90	72.90	72.89	1.85%	890
Nov 21, 2025	71.57	71.57	71.57	71.57	71.57	1.01%	437
Nov 20, 2025	73.45	73.45	70.85	70.85	70.85	-1.80%	1,673
Nov 19, 2025	72.04	72.15	72.04	72.15	72.15	0.30%	1,737
Nov 18, 2025	71.71	72.41	71.71	71.93	71.93	-0.76%	1,240
Nov 17, 2025	72.80	72.97	72.37	72.49	72.48	-0.79%	712
Nov 14, 2025	72.73	73.06	72.73	73.06	73.06	0.15%	434
Nov 13, 2025	73.80	73.80	72.96	72.96	72.96	-1.76%	2,650
Nov 12, 2025	74.48	74.48	74.14	74.26	74.26	-	18,163
Nov 11, 2025	74.26	74.26	74.26	74.26	74.26	0.14%	186
Nov 10, 2025	74.15	74.15	74.15	74.15	74.15	1.86%	119
Nov 7, 2025	72.17	72.80	71.95	72.80	72.80	-0.07%	869
Nov 6, 2025	72.95	73.15	72.85	72.85	72.85	-1.32%	1,923
Nov 5, 2025	73.82	73.82	73.82	73.82	73.82	0.50%	104
Nov 4, 2025	73.67	73.67	70.41	73.46	73.46	-1.47%	722
Nov 3, 2025	74.98	74.98	74.55	74.55	74.55	0.16%	1,970
Oct 31, 2025	74.60	74.60	74.44	74.44	74.44	0.37%	479
Oct 30, 2025	74.72	74.72	74.17	74.17	74.17	-1.15%	1,458
Oct 29, 2025	75.05	75.22	74.77	75.03	75.02	0.21%	3,538
Oct 28, 2025	74.69	74.87	74.69	74.87	74.87	0.51%	1,370
Oct 27, 2025	74.30	74.49	74.16	74.49	74.49	1.30%	2,672
Oct 24, 2025	73.49	73.54	73.44	73.53	73.53	0.80%	830
Oct 23, 2025	72.95	72.95	72.95	72.95	72.95	0.66%	90,046
Oct 22, 2025	72.71	72.71	72.16	72.47	72.47	-0.66%	1,044
Oct 21, 2025	72.76	72.95	72.76	72.95	72.95	0.11%	388
Oct 20, 2025	72.79	72.90	72.79	72.87	72.87	1.06%	936
Oct 17, 2025	72.10	72.10	72.10	72.10	72.10	0.52%	362
Oct 16, 2025	71.90	71.95	71.39	71.73	71.73	-0.17%	2,787
Oct 15, 2025	71.92	71.92	71.85	71.85	71.85	0.32%	356
Oct 14, 2025	71.44	71.95	71.36	71.62	71.62	-0.41%	1,166
Oct 13, 2025	71.90	71.92	71.75	71.92	71.92	1.65%	931
Oct 10, 2025	72.76	72.76	70.75	70.75	70.75	-2.76%	3,399
Oct 9, 2025	72.70	72.75	72.70	72.75	72.75	-0.29%	288
Oct 8, 2025	72.83	72.97	72.83	72.97	72.96	0.77%	266
Oct 7, 2025	72.71	72.71	72.35	72.41	72.41	-0.48%	1,147
Oct 6, 2025	72.58	72.79	72.58	72.76	72.76	0.50%	1,416
Oct 3, 2025	72.40	72.40	72.40	72.40	72.40	-0.09%	293
Oct 2, 2025	72.44	72.46	72.44	72.46	72.46	0.06%	763
Oct 1, 2025	71.79	72.42	71.79	72.42	72.42	0.56%	633
Sep 30, 2025	71.65	72.02	71.65	72.02	72.02	0.61%	412
Sep 29, 2025	71.85	71.85	71.56	71.58	71.58	0.20%	3,307
Sep 26, 2025	71.09	71.44	70.98	71.44	71.44	0.59%	4,226

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.