NYSE Arca · SPXV · ETF
ProShares S&P 500 Ex-Health Care ETF (SPXV) ETF price history
Every NYSE Arca trading session of ProShares S&P 500 Ex-Health Care ETF from Sep 24, 2015 to Nov 11, 2026: 2,797 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPXV adjusted close, 2015 to 2026
- $85.57
- All time high, 2026
- $85.57
- 52 week high, $68.86 low
- 2,797
- Daily sessions since 2015
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SPXV key facts
- ProShares S&P 500 Ex-Health Care ETF (SPXV) closed at $82.10 on Nov 11, 2026 on NYSE Arca.
- SPXV's all time high close is $85.57, set on Oct 6, 2026; its all time low close is $16.30 on Jan 15, 2016.
- SPXV's 52 week range is $68.86 to $85.57.
- SPXV returned +10.7% over the year to Nov 11, 2026 and +77.7% over five years.
- Over ten years SPXV returned +324%, +15.5% a year compounded.
- SPXV's deepest drawdown was -34.3% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,797 daily sessions of SPXV history from Sep 24, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPXV price chart, 2015 to 2026
SPXV returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -2.8% |
| 6 months | +0.6% |
| Year to date | +10.1% |
| 1 year | +10.7% |
| 3 years | +81.5% |
| 5 years | +77.7% |
| 10 years | +323.8% |
| Since Sep 24, 2015 | +388.6% |
| Compound annual growth, 11.1 years | +15.3% |
SPXV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $85.57 on Oct 6, 2026
- All time low close
- $16.30 on Jan 15, 2016
- 52 week high
- $85.57 on Oct 6, 2026
- 52 week low
- $68.86 on Mar 30, 2026
- Deepest drawdown
- -34.3% from Feb 19, 2020 to Mar 23, 2020, recovered Aug 12, 2020
- Best single session
- +10.2% on Apr 9, 2025
- Worst single session
- -10.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2015
- 4.9×
- Best calendar year
- 2019, +34%
- Worst calendar year
- 2022, -20%
SPXV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 24, 2015; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $74.15 | $85.57 | $68.86 | $82.10 | +10.6% | 241.8K | 217 |
| 2025 | $62.83 | $75.25 | $51.29 | $74.22 | +18.4% | 340.6K | 250 |
| 2024 | $48.53 | $65.03 | $47.87 | $62.68 | +28.0% | 167.2K | 252 |
| 2023 | $37.20 | $49.15 | $37.19 | $48.96 | +30.7% | 179K | 250 |
| 2022 | $47.58 | $47.74 | $35.03 | $37.46 | -20.5% | 87K | 251 |
| 2021 | $36.10 | $47.52 | $36.10 | $47.10 | +28.4% | 1.4M | 252 |
| 2020 | $31.13 | $36.69 | $21.03 | $36.69 | +19.0% | 144.2K | 250 |
| 2019 | $23.31 | $31.14 | $22.72 | $30.84 | +33.6% | 126.8K | 252 |
| 2018 | $24.10 | $27.13 | $21.83 | $23.08 | -4.2% | 49.4K | 251 |
| 2017 | $20.51 | $24.10 | $20.51 | $24.10 | +17.5% | 51.4K | 251 |
| 2016 | $18.19 | $20.77 | $16.30 | $20.51 | +12.7% | 172K | 252 |
| 2015 | $16.73 | $18.47 | $16.51 | $18.19 | n/a | 232.4K | 69 |
SPXV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $82.10 | +0.4% |
| October 2026 | $81.75 | -2.2% |
| September 2026 | $83.61 | -0.4% |
| August 2026 | $83.94 | +2.3% |
| July 2026 | $82.02 | -0.1% |
| June 2026 | $82.14 | -1.6% |
| May 2026 | $83.52 | +5.5% |
| April 2026 | $79.17 | +11.8% |
| March 2026 | $70.85 | -4.6% |
| February 2026 | $74.27 | -1.3% |
| January 2026 | $75.26 | +1.4% |
| December 2025 | $74.22 | +0.4% |
About the SPXV data
Daily bars. 2,797 sessions from Sep 24, 2015 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASPXV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPXP Direxion U.S. 500 Plus ETF
- SPXS Direxion Daily S&P 500 Bear 3X ETF
- SPXT ProShares S&P 500 Ex-Technology ETF
- SPXU ProShares UltraPro Short S&P500
- SPY SPDR S&P 500 ETF Trust
- SPYC Simplify US Equity PLUS Convexity ETF
- SPYD State Street SPDR Portfolio S&P 500 High Dividend ETF
- SPYG State Street SPDR Portfolio S&P 500 Growth ETF
Common questions
SPXV share price history
