ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
9.23
+0.06 (0.63%)
Jan 29, 2026, 4:00 PM EST - Market closed
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.15 | 9.23 | 9.15 | 9.23 | 9.23 | 0.65% | 2,112 |
| Jan 28, 2026 | 9.18 | 9.27 | 9.16 | 9.17 | 9.17 | 1.48% | 17,841 |
| Jan 27, 2026 | 9.11 | 9.11 | 8.84 | 9.03 | 9.03 | 3.43% | 11,821 |
| Jan 26, 2026 | 8.73 | 8.73 | 8.71 | 8.73 | 8.73 | -0.82% | 618 |
| Jan 23, 2026 | 8.85 | 8.85 | 8.80 | 8.81 | 8.81 | 1.16% | 715 |
| Jan 22, 2026 | 8.75 | 8.75 | 8.66 | 8.71 | 8.71 | -0.03% | 1,011 |
| Jan 21, 2026 | 8.69 | 8.72 | 8.69 | 8.71 | 8.71 | -3.78% | 371 |
| Jan 20, 2026 | 9.11 | 9.11 | 8.98 | 9.05 | 9.05 | 0.76% | 15,163 |
| Jan 16, 2026 | 8.93 | 8.98 | 8.93 | 8.98 | 8.98 | 1.41% | 591 |
| Jan 15, 2026 | 8.73 | 8.93 | 8.73 | 8.86 | 8.86 | 1.26% | 11,393 |
| Jan 14, 2026 | 8.80 | 8.87 | 8.75 | 8.75 | 8.75 | -1.49% | 2,399 |
| Jan 13, 2026 | 8.90 | 8.97 | 8.86 | 8.88 | 8.88 | 1.02% | 2,072 |
| Jan 12, 2026 | 8.89 | 8.90 | 8.79 | 8.79 | 8.79 | -0.03% | 2,115 |
| Jan 9, 2026 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | 1.17% | 520 |
| Jan 8, 2026 | 8.46 | 8.69 | 8.46 | 8.69 | 8.69 | 1.92% | 4,000 |
| Jan 7, 2026 | 8.53 | 8.57 | 8.53 | 8.53 | 8.53 | -2.09% | 1,390 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.71 | 8.71 | 8.71 | -4.10% | 7,526 |
| Jan 5, 2026 | 9.09 | 9.26 | 9.02 | 9.08 | 9.08 | 1.00% | 7,669 |
| Jan 2, 2026 | 9.01 | 9.02 | 8.99 | 8.99 | 8.99 | -0.88% | 5,123 |
| Dec 31, 2025 | 9.02 | 9.08 | 8.97 | 9.07 | 9.07 | 0.67% | 9,007 |
| Dec 30, 2025 | 8.95 | 9.01 | 8.92 | 9.01 | 9.01 | 0.67% | 5,877 |
| Dec 29, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | 0.24% | 1,228 |
| Dec 26, 2025 | 9.00 | 9.03 | 8.93 | 8.93 | 8.93 | -0.12% | 7,070 |
| Dec 24, 2025 | 8.97 | 8.98 | 8.93 | 8.94 | 8.94 | -1.86% | 3,102 |
| Dec 23, 2025 | 9.17 | 9.17 | 9.09 | 9.11 | 9.04 | 0.54% | 3,795 |
| Dec 22, 2025 | 9.18 | 9.18 | 9.06 | 9.06 | 8.99 | -1.52% | 3,117 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.14 | 9.20 | 9.13 | -0.97% | 6,704 |
| Dec 18, 2025 | 9.20 | 9.29 | 9.17 | 9.29 | 9.22 | -0.11% | 3,504 |
| Dec 17, 2025 | 9.25 | 9.32 | 9.25 | 9.30 | 9.23 | 0.30% | 1,714 |
| Dec 16, 2025 | 9.20 | 9.39 | 9.20 | 9.27 | 9.20 | 2.68% | 4,234 |
| Dec 15, 2025 | 9.22 | 9.22 | 9.03 | 9.03 | 8.96 | -2.59% | 9,781 |
| Dec 12, 2025 | 9.25 | 9.34 | 9.24 | 9.27 | 9.20 | -0.88% | 18,393 |
| Dec 11, 2025 | 9.33 | 9.35 | 9.33 | 9.35 | 9.28 | -1.71% | 452 |
| Dec 10, 2025 | 9.83 | 9.83 | 9.51 | 9.52 | 9.44 | -3.01% | 19,092 |
| Dec 9, 2025 | 9.52 | 9.81 | 9.52 | 9.81 | 9.74 | 1.94% | 13,797 |
| Dec 8, 2025 | 9.50 | 9.64 | 9.50 | 9.62 | 9.55 | 2.81% | 6,415 |
| Dec 5, 2025 | 9.30 | 9.41 | 9.28 | 9.36 | 9.29 | 0.48% | 5,116 |
| Dec 4, 2025 | 9.17 | 9.35 | 9.17 | 9.32 | 9.24 | 1.91% | 6,805 |
| Dec 3, 2025 | 9.14 | 9.18 | 9.11 | 9.14 | 9.07 | -0.98% | 12,014 |
| Dec 2, 2025 | 9.21 | 9.24 | 9.14 | 9.23 | 9.16 | 1.17% | 26,656 |
| Dec 1, 2025 | 9.00 | 9.13 | 8.91 | 9.12 | 9.05 | 2.97% | 15,157 |
| Nov 28, 2025 | 8.60 | 8.92 | 8.60 | 8.86 | 8.79 | 1.33% | 18,781 |
| Nov 26, 2025 | 8.71 | 8.78 | 8.71 | 8.74 | 8.68 | 0.21% | 5,465 |
| Nov 25, 2025 | 8.95 | 8.95 | 8.72 | 8.73 | 8.66 | -4.36% | 16,112 |
| Nov 24, 2025 | 9.23 | 9.23 | 9.06 | 9.12 | 9.05 | -0.40% | 9,989 |
| Nov 21, 2025 | 9.49 | 9.49 | 9.11 | 9.16 | 9.09 | -4.56% | 21,308 |
| Nov 20, 2025 | 9.42 | 9.60 | 9.39 | 9.60 | 9.53 | 1.26% | 4,475 |
| Nov 19, 2025 | 9.51 | 9.55 | 9.48 | 9.48 | 9.41 | 0.41% | 6,729 |
| Nov 18, 2025 | 9.56 | 9.56 | 9.42 | 9.44 | 9.37 | -1.24% | 4,894 |
| Nov 17, 2025 | 9.79 | 9.79 | 9.37 | 9.56 | 9.49 | 0.21% | 32,246 |