ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
10.45
+0.14 (1.32%)
Oct 31, 2024, 3:51 PM EDT - Market closed
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 10.39 | 10.45 | 10.39 | 10.40 | 10.40 | 0.78% | 2,938 |
| Oct 30, 2024 | 10.56 | 10.64 | 10.30 | 10.32 | 10.32 | 0.49% | 3,448 |
| Oct 29, 2024 | 10.28 | 10.28 | 10.15 | 10.27 | 10.27 | 0.59% | 1,600 |
| Oct 28, 2024 | 10.21 | 10.21 | 10.11 | 10.21 | 10.21 | -0.39% | 4,000 |
| Oct 25, 2024 | 10.09 | 10.26 | 10.06 | 10.25 | 10.25 | 1.49% | 6,700 |
| Oct 24, 2024 | 10.01 | 10.10 | 10.01 | 10.10 | 10.10 | 1.20% | 3,134 |
| Oct 23, 2024 | 9.91 | 10.07 | 9.89 | 9.98 | 9.98 | 1.11% | 6,449 |
| Oct 22, 2024 | 9.91 | 9.99 | 9.87 | 9.87 | 9.87 | - | 8,400 |
| Oct 21, 2024 | 9.64 | 9.87 | 9.64 | 9.87 | 9.87 | 2.60% | 3,200 |
| Oct 18, 2024 | 9.72 | 9.72 | 9.62 | 9.62 | 9.62 | -0.93% | 900 |
| Oct 17, 2024 | 9.66 | 9.71 | 9.63 | 9.71 | 9.71 | 1.36% | 2,346 |
| Oct 16, 2024 | 9.57 | 9.60 | 9.57 | 9.58 | 9.58 | -0.62% | 2,200 |
| Oct 15, 2024 | 9.63 | 9.64 | 9.48 | 9.64 | 9.64 | 2.66% | 3,343 |
| Oct 14, 2024 | 9.51 | 9.51 | 9.39 | 9.39 | 9.39 | -1.26% | 1,023 |
| Oct 11, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.76% | 500 |
| Oct 10, 2024 | 9.60 | 9.68 | 9.57 | 9.68 | 9.68 | 1.04% | 5,343 |
| Oct 9, 2024 | 9.71 | 9.71 | 9.58 | 9.58 | 9.58 | -1.74% | 3,000 |
| Oct 8, 2024 | 9.78 | 9.78 | 9.75 | 9.75 | 9.75 | -1.32% | 1,100 |
| Oct 7, 2024 | 9.80 | 9.88 | 9.75 | 9.88 | 9.88 | 1.02% | 2,600 |
| Oct 4, 2024 | 9.74 | 9.83 | 9.74 | 9.78 | 9.78 | -0.10% | 4,100 |
| Oct 3, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.09% | 720 |
| Oct 2, 2024 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 0.21% | 2,200 |
| Oct 1, 2024 | 9.44 | 9.58 | 9.43 | 9.57 | 9.57 | 0.95% | 1,809 |
| Sep 30, 2024 | 9.66 | 9.66 | 9.48 | 9.48 | 9.48 | -1.15% | 4,800 |
| Sep 27, 2024 | 9.53 | 9.59 | 9.50 | 9.59 | 9.59 | 0.42% | 25,813 |
| Sep 26, 2024 | 9.57 | 9.62 | 9.55 | 9.55 | 9.55 | -0.83% | 1,814 |
| Sep 25, 2024 | 9.49 | 9.64 | 9.49 | 9.63 | 9.63 | 0.84% | 2,113 |
| Sep 24, 2024 | 9.59 | 9.59 | 9.55 | 9.55 | 9.45 | 0.53% | 914 |
| Sep 23, 2024 | 9.44 | 9.53 | 9.44 | 9.50 | 9.40 | - | 2,021 |
| Sep 20, 2024 | 9.34 | 9.50 | 9.34 | 9.50 | 9.40 | 1.39% | 13,108 |
| Sep 19, 2024 | 9.24 | 9.39 | 9.24 | 9.37 | 9.27 | -0.43% | 1,013 |
| Sep 18, 2024 | 9.35 | 9.45 | 9.34 | 9.41 | 9.31 | -0.32% | 7,446 |
| Sep 17, 2024 | 9.29 | 9.46 | 9.29 | 9.44 | 9.34 | 2.72% | 5,437 |
| Sep 16, 2024 | 9.29 | 9.29 | 9.19 | 9.19 | 9.09 | -1.39% | 4,918 |
| Sep 13, 2024 | 9.34 | 9.35 | 9.29 | 9.32 | 9.22 | -0.43% | 3,700 |
| Sep 12, 2024 | 9.59 | 9.59 | 9.34 | 9.36 | 9.26 | -0.85% | 1,500 |
| Sep 11, 2024 | 9.36 | 9.70 | 9.36 | 9.44 | 9.34 | 0.85% | 4,500 |
| Sep 10, 2024 | 9.39 | 9.45 | 9.36 | 9.36 | 9.26 | -1.37% | 14,911 |
| Sep 9, 2024 | 9.59 | 9.59 | 9.43 | 9.49 | 9.39 | -0.73% | 3,506 |
| Sep 6, 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.46 | 0.53% | 2,518 |
| Sep 5, 2024 | 9.26 | 9.55 | 9.26 | 9.51 | 9.41 | 3.15% | 9,600 |
| Sep 4, 2024 | 9.18 | 9.28 | 9.17 | 9.22 | 9.12 | - | 2,041 |
| Sep 3, 2024 | 9.25 | 9.26 | 9.11 | 9.22 | 9.13 | 0.66% | 15,300 |
| Aug 30, 2024 | 9.21 | 9.32 | 9.14 | 9.16 | 9.07 | -1.29% | 4,805 |
| Aug 29, 2024 | 9.31 | 9.31 | 9.24 | 9.28 | 9.18 | -0.11% | 1,843 |
| Aug 28, 2024 | 9.23 | 9.36 | 9.20 | 9.29 | 9.20 | -0.54% | 3,818 |
| Aug 27, 2024 | 9.36 | 9.38 | 9.34 | 9.34 | 9.24 | -0.21% | 1,700 |
| Aug 26, 2024 | 9.39 | 9.39 | 9.36 | 9.36 | 9.26 | 0.43% | 1,413 |
| Aug 23, 2024 | 9.44 | 9.44 | 9.32 | 9.32 | 9.22 | -1.27% | 4,900 |
| Aug 22, 2024 | 9.43 | 9.46 | 9.43 | 9.44 | 9.34 | 0.32% | 1,328 |
| Aug 21, 2024 | 9.48 | 9.48 | 9.41 | 9.41 | 9.31 | -0.32% | 700 |
| Aug 20, 2024 | 9.51 | 9.51 | 9.38 | 9.44 | 9.34 | -0.94% | 700 |
| Aug 19, 2024 | 9.69 | 9.69 | 9.53 | 9.53 | 9.43 | -1.04% | 4,400 |
| Aug 16, 2024 | 9.66 | 9.66 | 9.57 | 9.63 | 9.53 | -0.31% | 6,100 |
| Aug 15, 2024 | 9.71 | 9.71 | 9.64 | 9.66 | 9.55 | -0.72% | 1,939 |
| Aug 14, 2024 | 9.79 | 9.86 | 9.69 | 9.73 | 9.63 | -1.12% | 5,341 |
| Aug 13, 2024 | 10.00 | 10.00 | 9.84 | 9.84 | 9.73 | -2.19% | 1,408 |
| Aug 12, 2024 | 9.88 | 10.08 | 9.88 | 10.06 | 9.95 | 0.80% | 3,000 |
| Aug 9, 2024 | 10.08 | 10.08 | 9.96 | 9.98 | 9.88 | -1.19% | 2,700 |
| Aug 8, 2024 | 10.29 | 10.29 | 10.09 | 10.10 | 9.99 | -4.27% | 3,400 |
| Aug 7, 2024 | 10.43 | 10.59 | 10.43 | 10.55 | 10.44 | 2.33% | 1,137 |
| Aug 6, 2024 | 10.46 | 10.46 | 10.15 | 10.31 | 10.20 | -1.43% | 2,716 |
| Aug 5, 2024 | 10.41 | 10.50 | 10.20 | 10.46 | 10.35 | 5.34% | 7,400 |
| Aug 2, 2024 | 9.88 | 10.06 | 9.88 | 9.93 | 9.83 | 0.40% | 2,309 |
| Aug 1, 2024 | 9.89 | 10.08 | 9.83 | 9.89 | 9.79 | -1.49% | 5,513 |
| Jul 31, 2024 | 10.07 | 10.07 | 9.93 | 10.04 | 9.93 | 1.11% | 1,500 |
| Jul 30, 2024 | 9.87 | 9.95 | 9.87 | 9.93 | 9.83 | -0.30% | 644 |
| Jul 29, 2024 | 9.99 | 10.06 | 9.94 | 9.96 | 9.86 | -0.40% | 7,719 |
| Jul 26, 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 9.89 | -0.99% | 730 |
| Jul 25, 2024 | 10.00 | 10.11 | 9.80 | 10.10 | 9.99 | 1.00% | 10,042 |
| Jul 24, 2024 | 10.13 | 10.13 | 9.96 | 10.00 | 9.89 | -1.48% | 1,000 |
| Jul 23, 2024 | 9.98 | 10.15 | 9.98 | 10.15 | 10.05 | 0.20% | 3,000 |
| Jul 22, 2024 | 10.11 | 10.15 | 10.11 | 10.13 | 10.02 | -1.27% | 835 |
| Jul 19, 2024 | 10.20 | 10.27 | 10.19 | 10.26 | 10.15 | -0.87% | 1,306 |
| Jul 18, 2024 | 10.11 | 10.35 | 10.11 | 10.35 | 10.24 | 5.08% | 3,800 |
| Jul 17, 2024 | 9.96 | 9.97 | 9.82 | 9.85 | 9.75 | -0.91% | 5,543 |
| Jul 16, 2024 | 10.05 | 10.07 | 9.94 | 9.94 | 9.84 | -3.31% | 4,104 |
| Jul 15, 2024 | 10.10 | 10.28 | 10.10 | 10.28 | 10.17 | 0.98% | 1,218 |
| Jul 12, 2024 | 10.21 | 10.21 | 10.14 | 10.18 | 10.08 | -1.07% | 1,419 |
| Jul 11, 2024 | 10.36 | 10.36 | 10.24 | 10.29 | 10.18 | -1.63% | 5,100 |
| Jul 10, 2024 | 10.64 | 10.66 | 10.46 | 10.46 | 10.35 | -1.78% | 1,540 |
| Jul 9, 2024 | 10.74 | 10.74 | 10.65 | 10.65 | 10.54 | -0.93% | 310 |
| Jul 8, 2024 | 10.65 | 10.75 | 10.61 | 10.75 | 10.64 | 0.37% | 3,012 |
| Jul 5, 2024 | 10.89 | 10.90 | 10.71 | 10.71 | 10.60 | -1.20% | 1,826 |
| Jul 3, 2024 | 10.73 | 10.93 | 10.73 | 10.84 | 10.73 | 1.31% | 500 |
| Jul 2, 2024 | 10.79 | 10.79 | 10.70 | 10.70 | 10.59 | 0.85% | 2,641 |
| Jul 1, 2024 | 10.33 | 10.61 | 10.33 | 10.61 | 10.50 | 1.14% | 300 |
| Jun 28, 2024 | 10.42 | 10.55 | 10.42 | 10.49 | 10.38 | 0.29% | 2,000 |
| Jun 27, 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.35 | 0.48% | 1,339 |
| Jun 26, 2024 | 10.41 | 10.45 | 10.41 | 10.41 | 10.30 | -1.51% | 1,108 |
| Jun 25, 2024 | 10.37 | 10.57 | 10.37 | 10.57 | 10.27 | 1.05% | 2,600 |
| Jun 24, 2024 | 10.44 | 10.46 | 10.41 | 10.46 | 10.17 | -1.13% | 800 |
| Jun 21, 2024 | 10.60 | 10.60 | 10.58 | 10.58 | 10.28 | -0.56% | 705 |
| Jun 20, 2024 | 10.76 | 10.76 | 10.64 | 10.64 | 10.33 | -0.75% | 900 |
| Jun 18, 2024 | 10.74 | 10.78 | 10.72 | 10.72 | 10.42 | -0.09% | 430 |
| Jun 17, 2024 | 10.71 | 10.79 | 10.71 | 10.73 | 10.43 | 0.09% | 1,207 |
| Jun 14, 2024 | 10.84 | 10.84 | 10.72 | 10.72 | 10.41 | 0.66% | 500 |
| Jun 13, 2024 | 10.92 | 10.92 | 10.65 | 10.65 | 10.35 | 0.09% | 2,821 |
| Jun 12, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.34 | 0.19% | 100 |
| Jun 11, 2024 | 10.68 | 10.70 | 10.62 | 10.62 | 10.31 | 0.85% | 2,600 |