ProShares S P 500® ex-Technology ETF (SPXT) — Price History
As of 2026-08-19 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-19 | 112.54 | 113.02 | 112.54 | 112.68 | +0.66% | 12,902 |
| 2026-08-18 | 112.05 | 113.74 | 111.81 | 111.94 | +0.21% | 6,100 |
| 2026-08-17 | 112.51 | 112.51 | 111.70 | 111.70 | -0.75% | 14,000 |
| 2026-08-14 | 112.69 | 112.83 | 112.50 | 112.54 | -0.13% | 5,600 |
| 2026-08-13 | 112.57 | 112.69 | 112.18 | 112.69 | +0.62% | 13,300 |
| 2026-08-12 | 113.00 | 113.11 | 111.75 | 112.00 | -0.25% | 11,100 |
| 2026-08-11 | 112.73 | 112.73 | 112.28 | 112.28 | -0.43% | 5,049 |
| 2026-08-10 | 112.04 | 112.76 | 111.99 | 112.76 | +0.71% | 13,628 |
| 2026-08-07 | 111.71 | 112.19 | 111.70 | 111.96 | +0.27% | 8,600 |
| 2026-08-06 | 112.54 | 112.54 | 111.50 | 111.66 | -0.49% | 13,700 |
| 2026-08-05 | 113.32 | 113.32 | 111.90 | 112.21 | -0.22% | 5,500 |
| 2026-08-04 | 111.46 | 112.53 | 111.14 | 112.46 | +0.56% | 11,900 |
| 2026-08-03 | 111.33 | 112.02 | 111.33 | 111.83 | +1.21% | 14,100 |
| 2026-07-31 | 109.81 | 110.59 | 109.26 | 110.49 | +1.54% | 10,600 |
| 2026-07-30 | 108.82 | 108.98 | 107.92 | 108.82 | -0.34% | 47,900 |
| 2026-07-29 | 110.18 | 110.18 | 109.18 | 109.19 | -1.01% | 50,800 |
| 2026-07-28 | 109.76 | 110.52 | 109.76 | 110.31 | +1.06% | 17,150 |
| 2026-07-27 | 109.00 | 109.97 | 108.01 | 109.15 | +0.65% | 11,804 |
| 2026-07-24 | 108.42 | 108.76 | 108.22 | 108.45 | +0.62% | 12,700 |
| 2026-07-23 | 108.01 | 108.01 | 107.53 | 107.78 | -1.33% | 18,900 |
| 2026-07-22 | 109.58 | 109.93 | 109.14 | 109.23 | -0.15% | 7,900 |
| 2026-07-21 | 109.25 | 110.27 | 109.25 | 109.39 | -0.10% | 13,100 |
| 2026-07-20 | 110.28 | 110.28 | 109.28 | 109.50 | -0.30% | 13,300 |
| 2026-07-17 | 110.19 | 111.48 | 109.72 | 109.83 | -0.99% | 16,200 |
| 2026-07-16 | 111.04 | 111.69 | 110.58 | 110.93 | +0.23% | 21,500 |
| 2026-07-15 | 110.06 | 110.81 | 110.06 | 110.68 | +0.72% | 12,100 |
| 2026-07-14 | 109.89 | 111.63 | 109.58 | 109.89 | -0.16% | 7,998 |
| 2026-07-13 | 110.24 | 110.61 | 110.03 | 110.06 | +0.02% | 13,745 |
| 2026-07-10 | 110.16 | 110.16 | 109.73 | 110.03 | +0.46% | 9,100 |
| 2026-07-09 | 109.01 | 109.53 | 108.75 | 109.53 | +0.34% | 17,100 |
| 2026-07-08 | 110.35 | 111.02 | 109.16 | 109.16 | -1.47% | 18,900 |
| 2026-07-07 | 111.26 | 111.26 | 110.44 | 110.79 | +0.39% | 48,800 |
| 2026-07-06 | 110.27 | 110.43 | 109.17 | 110.36 | +0.38% | 59,300 |
| 2026-07-02 | 109.42 | 109.95 | 109.22 | 109.95 | +0.79% | 8,600 |
| 2026-07-01 | 108.97 | 109.47 | 108.96 | 109.08 | +0.76% | 7,300 |
| 2026-06-30 | 108.41 | 108.46 | 107.78 | 108.26 | -0.16% | 53,600 |
| 2026-06-29 | 108.00 | 108.75 | 108.00 | 108.43 | +0.82% | 8,900 |
| 2026-06-26 | 107.28 | 108.20 | 107.03 | 107.55 | +0.76% | 25,900 |
| 2026-06-25 | 107.03 | 107.83 | 106.36 | 106.74 | -0.25% | 39,500 |
| 2026-06-24 | 106.70 | 107.59 | 106.70 | 107.01 | -0.18% | 6,300 |
| 2026-06-23 | 106.81 | 107.42 | 106.81 | 107.20 | +0.06% | 7,759 |
| 2026-06-22 | 107.53 | 107.63 | 106.94 | 107.14 | -0.56% | 8,384 |
| 2026-06-18 | 107.68 | 107.84 | 107.59 | 107.75 | +0.21% | 7,128 |
| 2026-06-17 | 108.62 | 108.94 | 107.29 | 107.52 | -1.61% | 6,888 |
| 2026-06-16 | 108.89 | 109.51 | 108.33 | 109.28 | +0.59% | 8,674 |
| 2026-06-15 | 108.49 | 109.20 | 108.49 | 108.64 | +0.68% | 6,797 |
| 2026-06-12 | 107.92 | 108.09 | 107.68 | 107.91 | +0.54% | 4,336 |
| 2026-06-11 | 106.74 | 107.42 | 106.32 | 107.33 | +0.93% | 3,587 |
| 2026-06-10 | 107.33 | 107.84 | 106.34 | 106.34 | -1.07% | 23,552 |
| 2026-06-09 | 107.75 | 107.77 | 106.58 | 107.49 | +0.67% | 6,395 |
| 2026-06-08 | 107.51 | 107.51 | 106.71 | 106.78 | -0.54% | 15,437 |
| 2026-06-05 | 107.71 | 108.19 | 107.36 | 107.36 | -0.47% | 18,558 |
| 2026-06-04 | 107.22 | 107.94 | 107.22 | 107.86 | +1.48% | 14,609 |
| 2026-06-03 | 106.29 | 106.72 | 106.17 | 106.29 | -0.15% | 5,461 |
| 2026-06-02 | 106.41 | 106.81 | 106.17 | 106.44 | -0.24% | 8,362 |
| 2026-06-01 | 107.45 | 107.82 | 106.60 | 106.70 | -1.24% | 9,284 |
| 2026-05-29 | 108.32 | 108.32 | 107.90 | 108.03 | -0.78% | 29,008 |
| 2026-05-28 | 108.78 | 108.88 | 108.37 | 108.88 | +0.10% | 3,312 |
| 2026-05-27 | 108.50 | 108.89 | 108.50 | 108.77 | +0.24% | 51,818 |
| 2026-05-26 | 108.58 | 108.83 | 108.01 | 108.52 | +0.00% | 7,173 |
| 2026-05-22 | 108.41 | 108.77 | 108.31 | 108.51 | +0.31% | 3,162 |
| 2026-05-21 | 107.53 | 108.44 | 107.53 | 108.17 | +0.04% | 4,299 |
| 2026-05-20 | 107.36 | 108.16 | 107.36 | 108.13 | +0.59% | 2,440 |
| 2026-05-19 | 107.56 | 107.81 | 107.38 | 107.50 | -0.48% | 3,968 |
| 2026-05-18 | 107.57 | 108.37 | 107.57 | 108.01 | +0.51% | 8,903 |
| 2026-05-15 | 108.02 | 108.10 | 107.46 | 107.47 | -1.03% | 4,840 |
| 2026-05-14 | 108.49 | 108.78 | 108.40 | 108.59 | +0.07% | 11,063 |
| 2026-05-13 | 107.77 | 108.51 | 107.75 | 108.51 | +0.28% | 2,624 |
| 2026-05-12 | 107.62 | 108.21 | 107.56 | 108.21 | +0.54% | 2,803 |
| 2026-05-11 | 107.90 | 107.97 | 107.61 | 107.63 | -0.45% | 7,251 |
| 2026-05-08 | 108.02 | 108.19 | 107.90 | 108.12 | -0.08% | 4,414 |
| 2026-05-07 | 109.00 | 109.00 | 108.05 | 108.21 | -0.75% | 9,764 |
| 2026-05-06 | 108.29 | 109.04 | 108.29 | 109.03 | +0.97% | 36,927 |
| 2026-05-05 | 107.94 | 108.24 | 107.86 | 107.98 | +0.16% | 18,758 |
| 2026-05-04 | 107.79 | 108.27 | 107.47 | 107.81 | -0.48% | 221,848 |
| 2026-05-01 | 108.83 | 109.18 | 107.60 | 108.33 | +0.53% | 33,325 |
| 2026-04-30 | 107.24 | 108.58 | 107.04 | 107.76 | +1.11% | 239,106 |
| 2026-04-29 | 106.31 | 106.68 | 106.30 | 106.57 | -0.12% | 5,302 |
| 2026-04-28 | 107.03 | 107.03 | 106.51 | 106.70 | -0.08% | 123,127 |
| 2026-04-27 | 106.87 | 107.25 | 106.79 | 106.79 | -0.06% | 7,331 |
| 2026-04-24 | 106.86 | 106.86 | 106.63 | 106.85 | -0.01% | 4,958 |
| 2026-04-23 | 106.89 | 107.10 | 106.55 | 106.86 | +0.17% | 10,893 |
| 2026-04-22 | 106.87 | 107.07 | 106.43 | 106.68 | +0.30% | 16,892 |
| 2026-04-21 | 107.65 | 107.65 | 106.36 | 106.36 | -0.76% | 8,090 |
| 2026-04-20 | 107.48 | 107.58 | 107.18 | 107.18 | -0.44% | 4,334 |
| 2026-04-17 | 106.73 | 108.00 | 106.73 | 107.65 | +1.00% | 4,749 |
| 2026-04-16 | 106.54 | 106.81 | 106.45 | 106.58 | -0.06% | 3,424 |
| 2026-04-15 | 106.28 | 107.02 | 106.12 | 106.64 | +0.23% | 6,864 |
| 2026-04-14 | 105.47 | 106.60 | 105.47 | 106.39 | +0.92% | 10,583 |
| 2026-04-13 | 104.42 | 105.42 | 104.40 | 105.42 | +0.67% | 7,068 |
| 2026-04-10 | 105.11 | 105.11 | 104.62 | 104.72 | -0.48% | 3,356 |
| 2026-04-09 | 104.64 | 105.53 | 104.60 | 105.23 | +0.72% | 3,324 |
| 2026-04-08 | 104.39 | 104.64 | 103.89 | 104.48 | +2.06% | 25,359 |
| 2026-04-07 | 101.86 | 102.37 | 101.72 | 102.37 | +0.23% | 9,637 |
| 2026-04-06 | 101.85 | 102.29 | 101.73 | 102.14 | +0.38% | 57,368 |
| 2026-04-02 | 101.38 | 101.92 | 101.25 | 101.75 | -0.23% | 4,367 |
| 2026-04-01 | 101.94 | 102.55 | 101.88 | 101.99 | +0.67% | 8,779 |
| 2026-03-31 | 100.23 | 101.31 | 100.21 | 101.31 | +2.14% | 5,313 |
| 2026-03-30 | 99.89 | 99.89 | 99.18 | 99.18 | +0.17% | 13,585 |
| 2026-03-27 | 100.30 | 100.30 | 99.00 | 99.02 | -1.38% | 8,224 |
| 2026-03-26 | 101.41 | 101.78 | 100.41 | 100.41 | -1.31% | 5,625 |
| 2026-03-25 | 101.91 | 102.01 | 101.74 | 101.74 | +0.18% | 2,017 |
| 2026-03-24 | 101.08 | 102.04 | 101.06 | 101.56 | -0.31% | 7,377 |
| 2026-03-23 | 102.02 | 102.66 | 101.70 | 101.87 | +1.01% | 6,269 |
| 2026-03-20 | 101.82 | 101.82 | 100.60 | 100.85 | -1.04% | 58,866 |
| 2026-03-19 | 101.81 | 102.03 | 101.40 | 101.91 | -0.54% | 2,743 |
| 2026-03-18 | 103.31 | 103.38 | 102.45 | 102.46 | -1.28% | 20,865 |
| 2026-03-17 | 103.91 | 104.41 | 103.79 | 103.79 | +0.27% | 9,520 |
| 2026-03-16 | 103.42 | 103.87 | 103.42 | 103.51 | +0.85% | 4,242 |
| 2026-03-13 | 103.71 | 103.71 | 102.60 | 102.64 | -0.41% | 4,448 |
| 2026-03-12 | 103.70 | 103.70 | 102.89 | 103.06 | -1.33% | 11,173 |
| 2026-03-11 | 104.71 | 104.71 | 104.13 | 104.45 | -0.39% | 4,935 |
| 2026-03-10 | 104.78 | 105.42 | 104.51 | 104.85 | -0.16% | 6,056 |
| 2026-03-09 | 103.69 | 105.01 | 102.75 | 105.01 | +0.27% | 19,399 |
| 2026-03-06 | 104.71 | 104.90 | 103.89 | 104.73 | -1.05% | 44,380 |
| 2026-03-05 | 106.34 | 106.34 | 105.32 | 105.84 | -1.09% | 11,032 |
| 2026-03-04 | 106.38 | 107.07 | 106.00 | 107.01 | +0.49% | 6,650 |
| 2026-03-03 | 105.52 | 106.72 | 104.77 | 106.49 | -0.84% | 15,456 |
| 2026-03-02 | 106.51 | 107.68 | 106.51 | 107.39 | -0.47% | 15,775 |
| 2026-02-27 | 106.74 | 107.90 | 106.72 | 107.90 | +0.63% | 46,321 |
| 2026-02-26 | 107.32 | 107.55 | 106.64 | 107.23 | -0.08% | 7,868 |
| 2026-02-25 | 107.03 | 107.31 | 106.53 | 107.31 | +0.56% | 8,517 |
| 2026-02-24 | 106.04 | 106.87 | 106.04 | 106.71 | +0.36% | 7,941 |
| 2026-02-23 | 107.14 | 107.14 | 105.88 | 106.33 | -0.94% | 10,772 |
| 2026-02-20 | 106.77 | 107.34 | 106.77 | 107.34 | +0.95% | 5,207 |
| 2026-02-19 | 106.27 | 106.55 | 106.23 | 106.33 | -0.37% | 30,105 |
| 2026-02-18 | 106.71 | 106.93 | 106.41 | 106.72 | +0.34% | 7,466 |
| 2026-02-17 | 106.22 | 106.55 | 105.68 | 106.36 | +0.10% | 7,626 |
| 2026-02-13 | 105.77 | 106.76 | 105.77 | 106.25 | +0.27% | 3,407 |
| 2026-02-12 | 107.23 | 107.51 | 105.94 | 105.97 | -1.15% | 4,275 |
| 2026-02-11 | 107.64 | 107.64 | 106.80 | 107.20 | +0.18% | 5,912 |
| 2026-02-10 | 107.51 | 107.67 | 107.01 | 107.01 | -0.40% | 13,282 |
| 2026-02-09 | 107.26 | 107.62 | 106.94 | 107.44 | -0.12% | 14,793 |
| 2026-02-06 | 106.60 | 107.58 | 106.60 | 107.57 | +0.93% | 13,154 |
| 2026-02-05 | 106.62 | 106.97 | 105.87 | 106.58 | -0.95% | 16,368 |
| 2026-02-04 | 107.69 | 107.90 | 107.30 | 107.60 | +0.27% | 64,898 |
| 2026-02-03 | 107.52 | 108.04 | 106.72 | 107.32 | -0.31% | 6,004 |
| 2026-02-02 | 106.63 | 107.69 | 106.63 | 107.65 | +0.85% | 6,547 |
| 2026-01-30 | 106.40 | 106.84 | 106.31 | 106.74 | -0.06% | 6,596 |
| 2026-01-29 | 106.94 | 106.94 | 106.09 | 106.80 | +0.69% | 5,681 |
| 2026-01-28 | 106.30 | 106.30 | 105.72 | 106.07 | -0.27% | 4,156 |
| 2026-01-27 | 106.53 | 106.53 | 106.17 | 106.36 | -0.26% | 17,557 |
| 2026-01-26 | 106.47 | 106.67 | 106.46 | 106.64 | +0.39% | 10,284 |
| 2026-01-23 | 106.18 | 106.38 | 106.00 | 106.23 | +0.00% | 5,555 |
| 2026-01-22 | 106.46 | 106.63 | 106.11 | 106.23 | +0.25% | 5,189 |
| 2026-01-21 | 104.88 | 106.23 | 104.88 | 105.97 | +1.29% | 10,377 |
| 2026-01-20 | 105.12 | 105.52 | 104.36 | 104.62 | -1.66% | 20,846 |
| 2026-01-16 | 106.57 | 106.57 | 106.21 | 106.39 | +0.11% | 48,113 |
| 2026-01-15 | 106.50 | 106.61 | 106.26 | 106.27 | -0.09% | 3,755 |
| 2026-01-14 | 106.00 | 106.40 | 105.84 | 106.37 | +0.09% | 8,481 |
| 2026-01-13 | 106.86 | 106.86 | 106.15 | 106.27 | -0.16% | 90,216 |
| 2026-01-12 | 106.21 | 106.66 | 106.21 | 106.44 | +0.05% | 14,809 |
| 2026-01-09 | 106.34 | 106.63 | 106.07 | 106.39 | +0.29% | 26,422 |
| 2026-01-08 | 105.40 | 106.31 | 105.40 | 106.08 | +0.83% | 10,049 |
| 2026-01-07 | 105.93 | 105.93 | 105.21 | 105.21 | -0.63% | 10,527 |
| 2026-01-06 | 105.08 | 106.13 | 105.08 | 105.88 | +0.65% | 86,574 |
| 2026-01-05 | 104.45 | 105.43 | 104.45 | 105.20 | +1.09% | 26,827 |
| 2026-01-02 | 103.96 | 104.18 | 103.54 | 104.07 | +0.20% | 8,044 |
| 2025-12-31 | 104.49 | 104.49 | 103.86 | 103.86 | -0.57% | 8,772 |
| 2025-12-30 | 104.57 | 104.60 | 104.03 | 104.46 | +0.01% | 4,803 |
| 2025-12-29 | 104.74 | 104.74 | 104.37 | 104.46 | -0.31% | 7,359 |
| 2025-12-26 | 105.00 | 105.00 | 104.50 | 104.78 | -0.15% | 5,579 |
| 2025-12-24 | 104.74 | 105.05 | 104.71 | 104.94 | +0.04% | 3,469 |
| 2025-12-23 | 104.77 | 105.05 | 104.71 | 104.90 | +0.09% | 10,964 |
| 2025-12-22 | 104.40 | 104.86 | 104.30 | 104.81 | +0.86% | 117,900 |
| 2025-12-19 | 103.81 | 104.24 | 103.81 | 103.91 | +0.21% | 4,785 |
| 2025-12-18 | 103.88 | 104.20 | 103.65 | 103.69 | +0.47% | 12,673 |
| 2025-12-17 | 104.07 | 104.11 | 103.20 | 103.20 | -0.64% | 6,852 |
| 2025-12-16 | 104.05 | 104.27 | 103.25 | 103.86 | -0.46% | 10,369 |
| 2025-12-15 | 104.61 | 104.61 | 103.89 | 104.35 | +0.37% | 11,866 |
| 2025-12-12 | 104.40 | 104.40 | 103.60 | 103.96 | -0.11% | 13,607 |
| 2025-12-11 | 103.44 | 104.19 | 103.44 | 104.08 | +0.62% | 6,729 |
| 2025-12-10 | 102.78 | 103.65 | 102.62 | 103.44 | +0.94% | 4,861 |
| 2025-12-09 | 102.80 | 103.01 | 102.47 | 102.47 | -0.05% | 9,379 |
| 2025-12-08 | 103.27 | 103.33 | 102.46 | 102.52 | -0.97% | 37,329 |
| 2025-12-05 | 104.09 | 104.10 | 103.53 | 103.53 | -0.13% | 4,456 |
| 2025-12-04 | 104.21 | 104.21 | 103.49 | 103.66 | +0.09% | 8,803 |
| 2025-12-03 | 103.12 | 103.75 | 103.12 | 103.57 | +0.58% | 7,818 |
| 2025-12-02 | 102.96 | 103.10 | 102.61 | 102.97 | -0.01% | 61,978 |
| 2025-12-01 | 103.15 | 103.76 | 102.98 | 102.98 | -0.86% | 9,070 |
| 2025-11-28 | 103.73 | 103.88 | 103.65 | 103.87 | +0.68% | 2,356 |
| 2025-11-26 | 103.01 | 103.60 | 102.92 | 103.17 | +0.22% | 5,665 |
| 2025-11-25 | 101.96 | 103.03 | 101.90 | 102.94 | +1.43% | 6,845 |
| 2025-11-24 | 101.06 | 101.58 | 101.06 | 101.50 | +1.09% | 9,093 |
| 2025-11-21 | 99.64 | 100.75 | 99.64 | 100.40 | +1.39% | 8,272 |
| 2025-11-20 | 101.20 | 101.30 | 99.03 | 99.03 | -0.93% | 9,041 |
| 2025-11-19 | 99.78 | 100.48 | 99.50 | 99.96 | +0.03% | 2,705 |
| 2025-11-18 | 99.51 | 100.36 | 99.45 | 99.93 | -0.24% | 7,158 |
| 2025-11-17 | 101.11 | 101.32 | 99.72 | 100.17 | -0.74% | 15,793 |
| 2025-11-14 | 100.82 | 101.35 | 100.50 | 100.92 | -0.23% | 14,128 |
| 2025-11-13 | 102.07 | 102.36 | 101.15 | 101.15 | -1.48% | 50,364 |
| 2025-11-12 | 102.83 | 102.97 | 102.56 | 102.68 | +0.08% | 15,039 |
| 2025-11-11 | 102.02 | 102.66 | 101.94 | 102.59 | +0.70% | 6,123 |
| 2025-11-10 | 101.56 | 101.97 | 101.23 | 101.88 | +1.01% | 7,454 |
| 2025-11-07 | 100.41 | 100.90 | 99.90 | 100.86 | +0.28% | 5,082 |
| 2025-11-06 | 100.85 | 100.94 | 100.41 | 100.58 | -0.65% | 5,985 |
| 2025-11-05 | 100.77 | 101.45 | 100.77 | 101.23 | +0.80% | 8,734 |
| 2025-11-04 | 100.42 | 100.89 | 100.42 | 100.43 | -0.65% | 17,835 |
| 2025-11-03 | 101.50 | 101.50 | 100.77 | 101.09 | -0.06% | 7,597 |
| 2025-10-31 | 101.02 | 101.15 | 100.97 | 101.15 | +0.69% | 6,184 |
| 2025-10-30 | 100.72 | 101.41 | 100.46 | 100.46 | -0.70% | 3,034 |
| 2025-10-29 | 101.66 | 101.78 | 101.02 | 101.17 | -0.67% | 6,057 |
| 2025-10-28 | 102.36 | 102.36 | 101.85 | 101.85 | -0.51% | 13,808 |
| 2025-10-27 | 102.08 | 102.46 | 101.90 | 102.37 | +0.78% | 9,721 |
| 2025-10-24 | 101.68 | 101.88 | 101.58 | 101.58 | +0.42% | 6,523 |
| 2025-10-23 | 100.93 | 101.34 | 100.69 | 101.16 | +0.38% | 50,047 |
| 2025-10-22 | 101.31 | 101.31 | 100.54 | 100.77 | -0.47% | 8,115 |
| 2025-10-21 | 101.24 | 101.47 | 101.16 | 101.25 | +0.14% | 7,986 |
| 2025-10-20 | 100.64 | 101.20 | 100.64 | 101.11 | +1.04% | 3,039 |
| 2025-10-17 | 99.39 | 100.23 | 99.39 | 100.07 | +0.65% | 6,463 |
| 2025-10-16 | 100.78 | 100.78 | 99.17 | 99.42 | -0.99% | 10,274 |
| 2025-10-15 | 100.74 | 100.83 | 99.90 | 100.41 | +0.21% | 7,405 |
| 2025-10-14 | 99.08 | 100.33 | 99.08 | 100.20 | +0.58% | 4,012 |
| 2025-10-13 | 99.51 | 99.78 | 99.46 | 99.62 | +1.05% | 15,513 |
| 2025-10-10 | 100.71 | 100.79 | 98.59 | 98.59 | -2.01% | 4,727 |
| 2025-10-09 | 100.94 | 100.94 | 100.41 | 100.61 | -0.28% | 6,542 |
| 2025-10-08 | 101.25 | 101.25 | 100.60 | 100.89 | -0.03% | 6,885 |
| 2025-10-07 | 100.86 | 100.97 | 100.76 | 100.92 | -0.29% | 3,486 |
| 2025-10-06 | 101.29 | 101.29 | 100.86 | 101.21 | +0.27% | 15,300 |
| 2025-10-03 | 101.03 | 101.34 | 100.94 | 100.94 | +0.22% | 8,510 |
| 2025-10-02 | 100.99 | 100.99 | 100.57 | 100.72 | -0.20% | 1,580 |
| 2025-10-01 | 100.48 | 100.92 | 100.48 | 100.92 | +0.14% | 3,439 |
| 2025-09-30 | 100.43 | 100.77 | 100.22 | 100.77 | +0.26% | 9,587 |
| 2025-09-29 | 100.89 | 100.89 | 100.33 | 100.51 | +0.09% | 8,461 |
| 2025-09-26 | 100.11 | 100.46 | 99.99 | 100.42 | +0.76% | 1,804 |
| 2025-09-25 | 99.80 | 99.85 | 99.61 | 99.67 | -0.72% | 2,705 |
| 2025-09-24 | 100.90 | 100.90 | 100.39 | 100.39 | -0.55% | 2,801 |
| 2025-09-23 | 101.53 | 101.53 | 100.88 | 100.95 | -0.28% | 3,063 |
| 2025-09-22 | 101.35 | 101.38 | 101.21 | 101.23 | -0.23% | 7,756 |
| 2025-09-19 | 101.26 | 101.63 | 101.26 | 101.47 | +0.16% | 3,926 |
| 2025-09-18 | 101.72 | 101.72 | 101.28 | 101.31 | +0.10% | 5,766 |
| 2025-09-17 | 101.35 | 101.46 | 100.85 | 101.20 | +0.13% | 2,319 |
| 2025-09-16 | 101.18 | 101.22 | 100.90 | 101.07 | +0.15% | 9,875 |
| 2025-09-15 | 101.23 | 101.25 | 100.85 | 100.92 | +0.27% | 2,706 |
| 2025-09-12 | 100.93 | 100.93 | 100.62 | 100.65 | -0.26% | 1,513 |
| 2025-09-11 | 99.78 | 100.96 | 99.78 | 100.91 | +1.17% | 12,926 |
| 2025-09-10 | 99.94 | 99.94 | 99.72 | 99.75 | -0.43% | 1,287 |
| 2025-09-09 | 99.69 | 100.18 | 99.69 | 100.18 | +0.43% | 887 |
| 2025-09-08 | 99.72 | 99.75 | 99.39 | 99.75 | +0.03% | 5,573 |
| 2025-09-05 | 100.34 | 100.39 | 99.53 | 99.72 | -0.38% | 2,461 |
| 2025-09-04 | 99.43 | 100.11 | 99.43 | 100.10 | +1.03% | 2,420 |
| 2025-09-03 | 99.00 | 99.09 | 98.75 | 99.09 | +0.38% | 4,488 |
| 2025-09-02 | 98.49 | 98.71 | 98.22 | 98.71 | -0.33% | 4,538 |
| 2025-08-29 | 99.31 | 99.61 | 99.03 | 99.03 | -0.44% | 17,925 |
| 2025-08-28 | 99.26 | 99.47 | 99.19 | 99.47 | +0.12% | 4,233 |
| 2025-08-27 | 98.91 | 99.43 | 98.91 | 99.36 | +0.18% | 4,993 |
| 2025-08-26 | 98.76 | 99.18 | 98.74 | 99.18 | +0.29% | 1,595 |
| 2025-08-25 | 99.06 | 99.33 | 98.89 | 98.89 | -0.46% | 24,247 |
| 2025-08-22 | 98.55 | 99.52 | 98.39 | 99.35 | +1.55% | 7,663 |
| 2025-08-21 | 98.16 | 98.16 | 97.83 | 97.83 | -0.42% | 5,649 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.27%). Worst month: Mar (-2.03%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-19
Quick answers
What is ProShares S P 500® ex-Technology ETF's (SPXT) latest close?
112.68 on 2026-08-19, from the Closelook data lake's daily price record.
What is SPXT's 52-week high and low?
113.74 high and 97.83 low over the trailing 52 weeks, as of 2026-08-19.
What is ProShares S P 500® ex-Technology ETF's strongest and weakest month historically?
Historically, SPXT's strongest calendar month has been Nov (average +5.27%) and its weakest Mar (average -2.03%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 766 daily bars in the Closelook data lake.