ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
98.15
-0.07 (-0.07%)
At close: Aug 15, 2025, 4:00 PM
98.15
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 98.30 | 98.30 | 98.15 | 98.15 | - | -0.07% | 628 |
| Aug 14, 2025 | 97.73 | 98.22 | 97.73 | 98.22 | 98.22 | 0.09% | 6,725 |
| Aug 13, 2025 | 97.90 | 98.14 | 97.90 | 98.14 | 98.14 | 0.63% | 1,147 |
| Aug 12, 2025 | 97.30 | 97.53 | 97.30 | 97.52 | 97.52 | 1.02% | 1,116 |
| Aug 11, 2025 | 96.65 | 96.82 | 96.53 | 96.53 | 96.53 | -0.12% | 1,112 |
| Aug 8, 2025 | 96.90 | 96.90 | 96.48 | 96.65 | 96.65 | 0.62% | 1,330 |
| Aug 7, 2025 | 96.80 | 96.80 | 95.88 | 96.06 | 96.06 | -0.41% | 2,721 |
| Aug 6, 2025 | 96.33 | 96.48 | 96.29 | 96.45 | 96.45 | 0.40% | 3,697 |
| Aug 5, 2025 | 96.04 | 96.06 | 96.04 | 96.06 | 96.06 | -0.34% | 1,400 |
| Aug 4, 2025 | 95.99 | 96.39 | 95.85 | 96.39 | 96.39 | 1.20% | 6,124 |
| Aug 1, 2025 | 95.30 | 95.30 | 95.10 | 95.25 | 95.25 | -1.26% | 1,042 |
| Jul 31, 2025 | 96.53 | 97.44 | 96.47 | 96.47 | 96.47 | -0.42% | 2,448 |
| Jul 30, 2025 | 97.44 | 97.53 | 96.88 | 96.88 | 96.88 | -0.43% | 976 |
| Jul 29, 2025 | 97.28 | 97.35 | 97.25 | 97.30 | 97.30 | -0.39% | 3,532 |
| Jul 28, 2025 | 97.89 | 98.06 | 97.53 | 97.68 | 97.68 | -0.33% | 10,604 |
| Jul 25, 2025 | 97.57 | 98.02 | 97.57 | 98.01 | 98.01 | 0.41% | 1,513 |
| Jul 24, 2025 | 97.86 | 97.86 | 97.61 | 97.61 | 97.61 | -0.11% | 2,790 |
| Jul 23, 2025 | 97.50 | 97.78 | 97.29 | 97.71 | 97.71 | 0.74% | 10,117 |
| Jul 22, 2025 | 96.89 | 97.00 | 96.79 | 97.00 | 97.00 | 0.57% | 1,596 |
| Jul 21, 2025 | 96.29 | 96.89 | 96.28 | 96.45 | 96.45 | 0.26% | 13,660 |
| Jul 18, 2025 | 96.23 | 96.23 | 96.02 | 96.20 | 96.20 | -0.05% | 861 |
| Jul 17, 2025 | 95.62 | 96.24 | 95.62 | 96.24 | 96.24 | 0.42% | 1,400 |
| Jul 16, 2025 | 95.90 | 95.90 | 95.38 | 95.84 | 95.84 | 0.30% | 4,266 |
| Jul 15, 2025 | 96.49 | 96.49 | 95.55 | 95.55 | 95.55 | -1.15% | 2,872 |
| Jul 14, 2025 | 96.46 | 96.69 | 96.45 | 96.65 | 96.65 | 0.37% | 1,613 |
| Jul 11, 2025 | 96.38 | 96.52 | 95.87 | 96.30 | 96.30 | -0.43% | 3,646 |
| Jul 10, 2025 | 96.41 | 96.87 | 96.41 | 96.71 | 96.71 | 0.47% | 10,491 |
| Jul 9, 2025 | 96.26 | 96.29 | 96.00 | 96.25 | 96.25 | 0.49% | 10,985 |
| Jul 8, 2025 | 95.90 | 96.00 | 95.78 | 95.78 | 95.78 | -0.26% | 937 |
| Jul 7, 2025 | 96.63 | 96.63 | 95.68 | 96.03 | 96.03 | -0.79% | 3,211 |
| Jul 3, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 0.62% | 467 |
| Jul 2, 2025 | 96.16 | 96.28 | 96.03 | 96.19 | 96.19 | 0.05% | 2,570 |
| Jul 1, 2025 | 95.73 | 96.18 | 95.69 | 96.15 | 96.15 | 0.33% | 1,083 |
| Jun 30, 2025 | 95.86 | 95.87 | 95.57 | 95.83 | 95.83 | 0.39% | 4,231 |
| Jun 27, 2025 | 95.00 | 95.45 | 94.95 | 95.45 | 95.45 | 0.66% | 670 |
| Jun 26, 2025 | 94.68 | 94.82 | 94.66 | 94.82 | 94.82 | 0.85% | 3,920 |
| Jun 25, 2025 | 94.11 | 94.14 | 93.88 | 94.03 | 94.03 | -0.91% | 7,833 |
| Jun 24, 2025 | 94.71 | 94.90 | 94.71 | 94.89 | 94.54 | 0.93% | 730 |
| Jun 23, 2025 | 93.18 | 94.02 | 92.99 | 94.02 | 93.68 | 0.80% | 2,667 |
| Jun 20, 2025 | 93.59 | 93.67 | 93.08 | 93.28 | 92.94 | -0.10% | 1,423 |
| Jun 18, 2025 | 93.69 | 93.69 | 93.37 | 93.37 | 93.03 | -0.20% | 1,093 |
| Jun 17, 2025 | 94.12 | 94.22 | 93.54 | 93.55 | 93.21 | -0.86% | 3,063 |
| Jun 16, 2025 | 94.38 | 94.74 | 94.25 | 94.36 | 94.02 | 0.79% | 5,183 |
| Jun 13, 2025 | 93.93 | 94.13 | 93.62 | 93.62 | 93.28 | -0.96% | 9,161 |
| Jun 12, 2025 | 94.36 | 94.60 | 94.36 | 94.53 | 94.18 | - | 1,208 |
| Jun 11, 2025 | 95.01 | 95.01 | 94.53 | 94.53 | 94.18 | -0.25% | 452 |
| Jun 10, 2025 | 94.45 | 94.76 | 94.45 | 94.76 | 94.42 | 0.50% | 1,484 |
| Jun 9, 2025 | 93.98 | 94.85 | 93.85 | 94.29 | 93.95 | 0.04% | 8,263 |
| Jun 6, 2025 | 94.39 | 94.39 | 93.95 | 94.26 | 93.91 | 1.28% | 1,195 |
| Jun 5, 2025 | 93.74 | 93.92 | 92.84 | 93.07 | 92.73 | -0.67% | 2,139 |