ProShares S&P 500 Ex-Technology ETF (SPXT)

Last Price107.41

Change+0.40 (0.37%)

NYSE · Last Trade: Oct 3rd, 8:00 AM EDT

Historical Prices For ProShares S&P 500 Ex-Technology ETF (SPXT)

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	107.67	107.73	107.36	107.41	6,371	107.41
10/01/2026	107.18	107.18	106.55	107.01	10,516	107.01
9/30/2026	108.37	108.37	107.07	107.07	36,025	107.07
9/29/2026	108.00	108.03	107.50	108.03	12,571	108.03
9/28/2026	108.79	108.79	108.04	108.10	7,638	108.10
9/25/2026	108.31	109.08	108.31	109.02	7,108	109.02
9/24/2026	108.69	108.94	108.44	108.82	7,311	108.82
9/23/2026	109.39	109.48	108.56	108.61	98,634	108.61
9/22/2026	110.33	110.47	109.73	109.90	9,372	109.58
9/21/2026	109.85	110.55	109.60	110.23	9,590	109.91
9/18/2026	109.48	109.59	109.21	109.29	6,574	108.97
9/17/2026	109.89	110.20	109.25	109.60	4,103	109.28
9/16/2026	109.90	110.03	108.75	109.08	5,600	108.76
9/15/2026	110.15	110.15	109.53	109.79	12,224	109.47
9/14/2026	110.48	110.59	110.15	110.42	13,387	110.09
9/11/2026	110.06	110.39	110.02	110.20	5,462	109.87
9/10/2026	109.51	109.53	109.29	109.33	5,259	109.01
9/09/2026	110.31	110.31	109.70	109.85	5,937	109.53
9/08/2026	111.21	111.21	110.52	110.52	10,062	110.19
9/04/2026	111.36	111.51	111.21	111.39	4,621	111.07
9/03/2026	111.92	112.33	111.55	112.16	5,758	111.83
9/02/2026	110.70	111.28	110.70	111.25	5,632	110.92
9/01/2026	110.80	111.00	110.03	110.47	13,037	110.14
8/31/2026	111.54	111.54	111.00	111.15	7,694	110.83
8/28/2026	111.61	112.17	111.45	111.83	9,518	111.50
8/27/2026	112.00	112.00	111.44	111.47	8,743	111.15
8/26/2026	112.75	112.75	112.40	112.52	29,032	112.19
8/25/2026	112.62	112.83	112.60	112.61	16,900	112.28
8/24/2026	112.16	112.82	112.16	112.79	4,388	112.46
8/21/2026	112.31	112.52	112.10	112.32	9,837	111.99
8/20/2026	112.16	112.40	111.50	111.55	28,714	111.22
8/19/2026	112.54	113.10	112.54	112.68	12,929	112.35
8/18/2026	112.05	113.74	111.81	111.94	6,082	111.61
8/17/2026	112.51	112.51	111.70	111.70	14,038	111.37
8/14/2026	112.69	112.83	112.50	112.54	5,589	112.21
8/13/2026	112.57	112.69	112.18	112.69	13,345	112.36
8/12/2026	113.00	113.11	111.75	112.00	11,095	111.67
8/11/2026	112.73	112.73	112.28	112.28	5,049	111.95
8/10/2026	112.04	112.76	111.99	112.76	13,627	112.43
8/07/2026	111.71	112.19	111.70	111.96	8,643	111.63
8/06/2026	112.54	112.54	111.50	111.66	13,748	111.33
8/05/2026	113.32	113.32	111.90	112.21	5,463	111.88
8/04/2026	111.46	112.53	111.14	112.46	11,930	112.13
8/03/2026	111.33	112.02	111.33	111.83	14,077	111.50
7/31/2026	109.81	110.59	109.26	110.49	10,559	110.17
7/30/2026	108.82	108.98	107.92	108.82	47,900	108.50
7/29/2026	110.18	110.18	109.18	109.19	50,767	108.87
7/28/2026	109.76	110.52	109.76	110.31	17,149	109.99
7/27/2026	109.00	109.97	108.01	109.15	11,801	108.83
7/24/2026	108.42	108.76	108.22	108.45	12,673	108.13
7/23/2026	108.01	108.01	107.53	107.78	18,938	107.46
7/22/2026	109.58	109.93	109.14	109.23	7,982	108.91
7/21/2026	109.25	110.27	109.25	109.39	13,122	109.07
7/20/2026	110.28	110.28	109.28	109.50	13,294	109.18
7/17/2026	110.19	111.48	109.72	109.83	16,173	109.51
7/16/2026	111.04	111.69	110.58	110.93	21,455	110.61
7/15/2026	110.06	110.81	110.06	110.68	12,131	110.36
7/14/2026	109.89	111.63	109.58	109.89	7,998	109.56
7/13/2026	110.24	110.61	110.03	110.06	13,746	109.74
7/10/2026	110.16	110.16	109.73	110.03	9,059	109.71
7/09/2026	109.01	109.53	108.75	109.53	17,108	109.21
7/08/2026	110.35	111.02	109.16	109.16	18,904	108.84
7/07/2026	111.26	111.26	110.44	110.79	48,780	110.47
7/06/2026	110.27	110.43	109.17	110.36	59,329	110.04