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

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	104.40	104.40	103.60	103.96	13,607	103.96
12/11/2025	103.44	104.19	103.44	104.08	6,729	104.08
12/10/2025	102.78	103.65	102.62	103.44	4,861	103.44
12/09/2025	102.80	103.01	102.47	102.47	9,379	102.47
12/08/2025	103.27	103.33	102.46	102.52	37,329	102.52
12/05/2025	104.09	104.10	103.53	103.53	4,456	103.53
12/04/2025	104.21	104.21	103.49	103.66	8,803	103.66
12/03/2025	103.12	103.75	103.12	103.57	7,818	103.57
12/02/2025	102.96	103.10	102.61	102.97	61,978	102.97
12/01/2025	103.15	103.76	102.98	102.98	9,070	102.98
11/28/2025	103.73	103.88	103.65	103.87	2,356	103.87
11/26/2025	103.01	103.60	102.92	103.17	5,665	103.17
11/25/2025	101.96	103.03	101.90	102.94	6,845	102.94
11/24/2025	101.06	101.58	101.06	101.50	9,083	101.50
11/21/2025	99.64	100.75	99.64	100.40	8,272	100.40
11/20/2025	101.20	101.30	99.03	99.03	9,041	99.03
11/19/2025	99.78	100.48	99.50	99.96	2,701	99.96
11/18/2025	99.51	100.36	99.45	99.93	7,158	99.93
11/17/2025	101.11	101.32	99.72	100.17	15,793	100.17
11/14/2025	100.82	101.35	100.50	100.92	14,128	100.92
11/13/2025	102.07	102.36	101.15	101.15	50,364	101.15
11/12/2025	102.83	102.97	102.56	102.67	15,039	102.67
11/11/2025	102.02	102.66	101.94	102.59	6,123	102.59
11/10/2025	101.56	101.97	101.23	101.88	7,454	101.88
11/07/2025	100.41	100.90	99.90	100.86	5,082	100.86
11/06/2025	100.85	100.94	100.41	100.58	5,985	100.58
11/05/2025	100.77	101.45	100.77	101.23	8,734	101.23
11/04/2025	100.42	100.89	100.42	100.43	17,835	100.43
11/03/2025	101.50	101.50	100.77	101.09	7,597	101.09
10/31/2025	101.02	101.15	100.97	101.15	6,184	101.15
10/30/2025	100.72	101.41	100.46	100.46	3,034	100.46
10/29/2025	101.66	101.78	101.02	101.17	6,057	101.17
10/28/2025	102.36	102.36	101.85	101.85	13,808	101.85
10/27/2025	102.08	102.46	101.90	102.37	9,126	102.37
10/24/2025	101.68	101.88	101.58	101.58	6,523	101.58
10/23/2025	100.93	101.34	100.69	101.16	50,047	101.16
10/22/2025	101.31	101.31	100.54	100.77	8,115	100.77
10/21/2025	101.24	101.47	101.16	101.25	7,986	101.25
10/20/2025	100.64	101.20	100.64	101.11	3,039	101.11
10/17/2025	99.39	100.23	99.39	100.07	6,463	100.07
10/16/2025	100.78	100.78	99.17	99.42	10,274	99.42
10/15/2025	100.74	100.83	99.90	100.41	7,405	100.41
10/14/2025	99.08	100.33	99.08	100.20	4,012	100.20
10/13/2025	99.51	99.78	99.46	99.62	15,513	99.62
10/10/2025	100.71	100.79	98.59	98.59	4,727	98.59
10/09/2025	100.94	100.94	100.41	100.61	6,542	100.61
10/08/2025	101.25	101.25	100.60	100.89	6,885	100.89
10/07/2025	100.86	100.97	100.76	100.92	3,486	100.92
10/06/2025	101.29	101.29	100.86	101.21	15,300	101.21
10/03/2025	101.03	101.34	100.94	100.94	8,510	100.94
10/02/2025	100.99	100.99	100.57	100.72	1,580	100.72
10/01/2025	100.48	100.92	100.48	100.92	3,439	100.92
9/30/2025	100.43	100.77	100.22	100.77	9,587	100.77
9/29/2025	100.89	100.89	100.33	100.51	8,461	100.51
9/26/2025	100.11	100.46	99.99	100.42	1,804	100.42
9/25/2025	99.80	99.85	99.61	99.67	2,705	99.67
9/24/2025	100.90	100.90	100.39	100.39	2,801	100.39
9/23/2025	101.53	101.53	100.88	100.95	3,063	100.59
9/22/2025	101.35	101.38	101.21	101.23	7,756	100.87
9/19/2025	101.26	101.63	101.26	101.47	3,926	101.10
9/18/2025	101.72	101.72	101.28	101.31	5,766	100.94
9/17/2025	101.35	101.46	100.85	101.20	2,319	100.84
9/16/2025	101.18	101.22	100.90	101.07	9,875	100.70
9/15/2025	101.23	101.25	100.85	100.92	2,706	100.56