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

Last Price106.59

Change+0.51 (0.48%)

NYSE · Last Trade: Jan 9th, 2:36 PM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	105.40	106.31	105.40	106.08	10,049	106.08
1/07/2026	105.93	105.93	105.21	105.21	10,527	105.21
1/06/2026	105.08	106.13	105.08	105.88	86,549	105.88
1/05/2026	104.45	105.43	104.45	105.20	26,827	105.20
1/02/2026	103.96	104.18	103.54	104.07	8,044	104.07
12/31/2025	104.49	104.49	103.86	103.86	8,772	103.86
12/30/2025	104.57	104.60	104.03	104.46	4,803	104.46
12/29/2025	104.74	104.74	104.37	104.46	7,359	104.46
12/26/2025	105.00	105.00	104.50	104.78	5,579	104.78
12/24/2025	104.74	105.05	104.71	104.94	3,469	104.94
12/23/2025	104.77	105.05	104.71	104.90	10,964	104.50
12/22/2025	104.40	104.86	104.30	104.81	117,900	104.41
12/19/2025	103.81	104.24	103.81	103.91	4,785	103.51
12/18/2025	103.88	104.20	103.65	103.69	12,673	103.29
12/17/2025	104.07	104.11	103.20	103.20	6,852	102.81
12/16/2025	104.05	104.27	103.25	103.86	10,369	103.47
12/15/2025	104.61	104.61	103.89	104.35	11,866	103.95
12/12/2025	104.40	104.40	103.60	103.96	13,607	103.56
12/11/2025	103.44	104.19	103.44	104.08	6,729	103.68
12/10/2025	102.78	103.65	102.62	103.44	4,861	103.04
12/09/2025	102.80	103.01	102.47	102.47	9,379	102.08
12/08/2025	103.27	103.33	102.46	102.52	37,329	102.13
12/05/2025	104.09	104.10	103.53	103.53	4,456	103.13
12/04/2025	104.21	104.21	103.49	103.66	8,803	103.26
12/03/2025	103.12	103.75	103.12	103.57	7,818	103.17
12/02/2025	102.96	103.10	102.61	102.97	61,978	102.58
12/01/2025	103.15	103.76	102.98	102.98	9,070	102.59
11/28/2025	103.73	103.88	103.65	103.87	2,356	103.48
11/26/2025	103.01	103.60	102.92	103.17	5,665	102.78
11/25/2025	101.96	103.03	101.90	102.94	6,845	102.55
11/24/2025	101.06	101.58	101.06	101.50	9,083	101.11
11/21/2025	99.64	100.75	99.64	100.40	8,272	100.02
11/20/2025	101.20	101.30	99.03	99.03	9,041	98.65
11/19/2025	99.78	100.48	99.50	99.96	2,701	99.57
11/18/2025	99.51	100.36	99.45	99.93	7,158	99.54
11/17/2025	101.11	101.32	99.72	100.17	15,793	99.78
11/14/2025	100.82	101.35	100.50	100.92	14,128	100.53
11/13/2025	102.07	102.36	101.15	101.15	50,364	100.77
11/12/2025	102.83	102.97	102.56	102.67	15,039	102.28
11/11/2025	102.02	102.66	101.94	102.59	6,123	102.20
11/10/2025	101.56	101.97	101.23	101.88	7,454	101.49
11/07/2025	100.41	100.90	99.90	100.86	5,082	100.47
11/06/2025	100.85	100.94	100.41	100.58	5,985	100.19
11/05/2025	100.77	101.45	100.77	101.23	8,734	100.85
11/04/2025	100.42	100.89	100.42	100.43	17,835	100.05
11/03/2025	101.50	101.50	100.78	101.09	7,597	100.70
10/31/2025	101.02	101.15	100.97	101.15	6,184	100.76
10/30/2025	100.72	101.41	100.46	100.46	3,034	100.07
10/29/2025	101.66	101.78	101.02	101.17	6,057	100.78
10/28/2025	102.36	102.36	101.85	101.85	13,808	101.46
10/27/2025	102.08	102.46	101.90	102.37	9,126	101.98
10/24/2025	101.68	101.88	101.58	101.58	6,523	101.19
10/23/2025	100.93	101.34	100.69	101.16	50,047	100.77
10/22/2025	101.31	101.31	100.54	100.77	8,115	100.39
10/21/2025	101.24	101.47	101.16	101.25	7,986	100.86
10/20/2025	100.64	101.20	100.64	101.11	3,039	100.72
10/17/2025	99.39	100.23	99.39	100.07	6,463	99.69
10/16/2025	100.78	100.78	99.17	99.42	10,274	99.04
10/15/2025	100.74	100.83	99.90	100.41	7,405	100.03
10/14/2025	99.08	100.33	99.08	100.20	4,012	99.82
10/13/2025	99.51	99.78	99.46	99.62	15,513	99.24
10/10/2025	100.71	100.79	98.59	98.59	4,727	98.21
10/09/2025	100.94	100.94	100.41	100.61	6,542	100.22