Skip to main content
ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
10.96
-0.02 (-0.17%)
At close: Nov 22, 2024, 3:55 PM
10.98
+0.02 (0.22%)
After-hours: Nov 22, 2024, 5:57 PM EST

RXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202411.0211.0210.8210.9610.96-0.17%19,649
Nov 21, 202411.0811.2310.9010.9810.98-1.56%28,376
Nov 20, 202411.3611.3611.0911.1511.15-2.24%38,905
Nov 19, 202411.3811.5211.3611.4111.411.08%38,158
Nov 18, 202411.5011.7211.2511.2811.280.04%83,221
Nov 15, 202411.1111.3111.0011.2811.283.67%66,355
Nov 14, 202410.6910.9010.6410.8810.883.39%25,847
Nov 13, 202410.5110.5710.4410.5210.520.54%9,485
Nov 12, 202410.2010.4710.2010.4710.472.59%4,840
Nov 11, 202410.0510.2210.0210.2010.201.50%15,576
Nov 8, 202410.1110.1110.0110.0510.05-1.64%7,614
Nov 7, 202410.2310.2910.1710.2210.22-1.23%14,047
Nov 6, 20249.9110.429.8510.3510.35-0.32%11,714
Nov 5, 202410.6010.6010.3610.3810.38-1.46%23,577
Nov 4, 202410.3910.5410.3910.5310.531.74%2,015
Nov 1, 202410.4010.4010.2710.3510.35-0.97%4,587
Oct 31, 202410.3910.4610.3910.4610.461.32%2,938
Oct 30, 202410.5610.6410.3010.3210.320.49%3,448
Oct 29, 202410.2810.2810.1510.2710.270.60%1,551
Oct 28, 202410.2110.2110.1110.2110.21-0.38%3,982
Oct 25, 202410.0910.2610.0610.2510.251.46%6,666
Oct 24, 202410.0110.1010.0110.1010.101.19%3,134
Oct 23, 20249.9110.079.899.989.981.16%6,449
Oct 22, 20249.919.999.879.879.87-8,384
Oct 21, 20249.649.879.649.879.872.60%3,195
Oct 18, 20249.729.729.629.629.62-0.96%852
Oct 17, 20249.669.719.639.719.711.31%2,346
Oct 16, 20249.579.609.579.589.58-0.54%2,178
Oct 15, 20249.639.649.489.649.642.59%3,343
Oct 14, 20249.519.519.399.399.39-1.24%1,023
Oct 11, 20249.519.519.519.519.51-1.75%478
Oct 10, 20249.609.689.579.689.681.04%5,343
Oct 9, 20249.719.719.589.589.58-1.75%2,998
Oct 8, 20249.789.789.759.759.75-1.28%1,081
Oct 7, 20249.809.889.759.889.881.04%2,598
Oct 4, 20249.749.839.749.789.78-0.11%4,063
Oct 3, 20249.799.799.799.799.792.09%720
Oct 2, 20249.589.599.589.599.590.15%2,189
Oct 1, 20249.449.589.439.579.570.97%1,809
Sep 30, 20249.669.669.489.489.48-1.15%4,754
Sep 27, 20249.539.599.509.599.590.38%25,813
Sep 26, 20249.579.629.559.559.55-0.78%1,814
Sep 25, 20249.499.649.499.639.630.83%2,113
Sep 24, 20249.599.599.559.559.450.57%914
Sep 23, 20249.449.539.449.509.40-0.04%2,021
Sep 20, 20249.349.509.349.509.401.41%13,108
Sep 19, 20249.249.399.249.379.27-0.45%1,013
Sep 18, 20249.359.459.349.419.31-0.32%7,446
Sep 17, 20249.299.469.299.449.342.71%5,437
Sep 16, 20249.299.299.199.199.10-1.38%4,918
Sep 13, 20249.349.359.299.329.22-0.43%3,688
Sep 12, 20249.599.599.349.369.26-0.85%1,476
Sep 11, 20249.369.709.369.449.340.85%4,453
Sep 10, 20249.399.459.369.369.26-1.37%14,911
Sep 9, 20249.599.599.439.499.39-0.76%3,506
Sep 6, 20249.509.569.509.569.470.60%2,518
Sep 5, 20249.269.559.269.519.413.10%9,560
Sep 4, 20249.189.289.179.229.13-0.03%2,041
Sep 3, 20249.259.269.119.229.130.64%15,275
Aug 30, 20249.219.329.149.169.07-1.20%4,805
Aug 29, 20249.319.319.249.289.18-0.20%1,843
Aug 28, 20249.239.369.209.299.20-0.47%3,818
Aug 27, 20249.369.389.349.349.24-0.26%1,693
Aug 26, 20249.399.399.369.369.270.43%1,413
Aug 23, 20249.449.449.329.329.23-1.29%4,875
Aug 22, 20249.439.469.439.449.350.40%1,328
Aug 21, 20249.489.489.419.419.31-0.35%692
Aug 20, 20249.519.519.389.449.34-0.95%685
Aug 19, 20249.699.699.539.539.43-1.05%4,389
Aug 16, 20249.669.669.579.639.53-0.25%6,091
Aug 15, 20249.719.719.649.669.56-0.77%1,939
Aug 14, 20249.799.869.699.739.63-1.09%5,341
Aug 13, 202410.0010.009.849.849.74-2.22%1,408
Aug 12, 20249.8810.089.8810.069.960.78%2,989
Aug 9, 202410.0810.089.969.989.88-1.15%2,677
Aug 8, 202410.2910.2910.0910.109.99-4.31%3,386
Aug 7, 202410.4310.5910.4310.5510.442.41%1,137
Aug 6, 202410.4610.4610.1510.3110.20-1.48%2,716
Aug 5, 202410.4110.5010.2010.4610.355.34%7,364
Aug 2, 20249.8810.069.889.939.830.40%2,309
Aug 1, 20249.8910.089.839.899.79-1.46%5,513
Jul 31, 202410.0710.079.9310.049.931.04%1,480
Jul 30, 20249.879.959.879.939.83-0.29%644
Jul 29, 20249.9910.069.949.969.86-0.37%7,719
Jul 26, 20249.9410.009.9410.009.90-0.94%730
Jul 25, 202410.0010.119.8010.109.990.96%10,042
Jul 24, 202410.1310.139.9610.009.90-1.52%999
Jul 23, 20249.9810.159.9810.1510.050.22%2,994
Jul 22, 202410.1110.1510.1110.1310.03-1.23%835
Jul 19, 202410.2010.2710.1910.2610.15-0.88%1,306
Jul 18, 202410.1110.3510.1110.3510.245.07%3,790
Jul 17, 20249.969.979.829.859.75-0.95%5,543
Jul 16, 202410.0510.079.949.949.84-3.25%4,104
Jul 15, 202410.1010.2810.1010.2810.170.92%1,218
Jul 12, 202410.2110.2110.1410.1810.08-1.02%1,419
Jul 11, 202410.3610.3610.2410.2910.18-1.63%5,094
Jul 10, 202410.6410.6610.4610.4610.35-1.78%1,540
Jul 9, 202410.7410.7410.6510.6510.54-0.93%310
Jul 8, 202410.6510.7510.6110.7510.640.34%3,012
Jul 5, 202410.8910.9010.7110.7110.60-1.19%1,826