Skip to main content
ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
11.90
-0.03 (-0.28%)
Dec 31, 2024, 3:59 PM EST - Market open

RXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202411.9412.0311.8011.9011.90-0.28%6,326
Dec 30, 202411.9012.0011.8811.9311.932.39%17,517
Dec 27, 202411.6011.7811.5911.6611.661.08%3,879
Dec 26, 202411.6511.6511.5311.5311.53-0.55%13,558
Dec 24, 202411.7411.7911.5911.5911.59-1.08%4,208
Dec 23, 202411.9311.9511.6711.7211.72-1.84%9,470
Dec 20, 202412.1912.1911.7711.9411.84-2.77%34,453
Dec 19, 202412.1312.3512.0012.2812.181.55%31,851
Dec 18, 202411.6912.1011.6612.0911.992.65%13,467
Dec 17, 202411.9711.9711.7011.7811.68-0.33%6,504
Dec 16, 202411.4411.8211.4211.8211.722.78%21,709
Dec 13, 202411.4111.6311.4111.5011.40-0.17%20,227
Dec 12, 202411.2611.5211.2411.5211.421.95%18,136
Dec 11, 202411.1111.3011.1011.3011.202.82%23,680
Dec 10, 202410.9111.0610.8710.9910.901.10%34,693
Dec 9, 202410.9711.0110.8710.8710.78-0.78%19,647
Dec 6, 202411.6911.6910.8010.9610.861.20%55,013
Dec 5, 202410.6910.8710.6710.8310.732.39%14,330
Dec 4, 202410.5410.6410.4810.5710.48-0.04%17,928
Dec 3, 202410.5410.6210.5010.5810.490.53%9,617
Dec 2, 202410.5710.6010.4810.5210.430.38%28,179
Nov 29, 202410.4810.5710.4210.4810.39-0.95%5,259
Nov 27, 202410.6510.6510.4210.5810.49-0.80%13,977
Nov 26, 202410.8010.8810.6510.6710.57-0.87%16,378
Nov 25, 202410.7610.8210.7210.7610.67-1.80%28,699
Nov 22, 202411.0211.0210.8210.9610.86-0.17%19,649
Nov 21, 202411.0811.2310.9010.9810.88-1.56%28,376
Nov 20, 202411.3611.3611.0911.1511.05-2.24%38,905
Nov 19, 202411.3811.5211.3611.4111.311.08%38,158
Nov 18, 202411.5011.7211.2511.2811.190.04%83,221
Nov 15, 202411.1111.3111.0011.2811.183.67%66,355
Nov 14, 202410.6910.9010.6410.8810.793.39%25,847
Nov 13, 202410.5110.5710.4410.5210.430.54%9,485
Nov 12, 202410.2010.4710.2010.4710.382.59%4,840
Nov 11, 202410.0510.2210.0210.2010.121.50%15,576
Nov 8, 202410.1110.1110.0110.059.97-1.64%7,614
Nov 7, 202410.2310.2910.1710.2210.13-1.23%14,047
Nov 6, 20249.9110.429.8510.3510.26-0.32%11,714
Nov 5, 202410.6010.6010.3610.3810.29-1.46%23,577
Nov 4, 202410.3910.5410.3910.5310.441.74%2,015
Nov 1, 202410.4010.4010.2710.3510.27-0.97%4,587
Oct 31, 202410.3910.4610.3910.4610.371.32%2,938
Oct 30, 202410.5610.6410.3010.3210.230.49%3,448
Oct 29, 202410.2810.2810.1510.2710.180.60%1,551
Oct 28, 202410.2110.2110.1110.2110.12-0.38%3,982
Oct 25, 202410.0910.2610.0610.2510.161.46%6,666
Oct 24, 202410.0110.1010.0110.1010.011.19%3,134
Oct 23, 20249.9110.079.899.989.901.16%6,449
Oct 22, 20249.919.999.879.879.78-8,384
Oct 21, 20249.649.879.649.879.782.60%3,195
Oct 18, 20249.729.729.629.629.54-0.96%852
Oct 17, 20249.669.719.639.719.631.31%2,346
Oct 16, 20249.579.609.579.589.50-0.54%2,178
Oct 15, 20249.639.649.489.649.552.59%3,343
Oct 14, 20249.519.519.399.399.31-1.24%1,023
Oct 11, 20249.519.519.519.519.43-1.75%478
Oct 10, 20249.609.689.579.689.601.04%5,343
Oct 9, 20249.719.719.589.589.50-1.75%2,998
Oct 8, 20249.789.789.759.759.67-1.28%1,081
Oct 7, 20249.809.889.759.889.791.04%2,598
Oct 4, 20249.749.839.749.789.69-0.11%4,063
Oct 3, 20249.799.799.799.799.702.09%720
Oct 2, 20249.589.599.589.599.500.15%2,189
Oct 1, 20249.449.589.439.579.490.97%1,809
Sep 30, 20249.669.669.489.489.40-1.15%4,754
Sep 27, 20249.539.599.509.599.510.38%25,813
Sep 26, 20249.579.629.559.559.47-0.78%1,814
Sep 25, 20249.499.649.499.639.550.83%2,113
Sep 24, 20249.599.599.559.559.370.57%914
Sep 23, 20249.449.539.449.509.32-0.04%2,021
Sep 20, 20249.349.509.349.509.321.41%13,108
Sep 19, 20249.249.399.249.379.19-0.45%1,013
Sep 18, 20249.359.459.349.419.23-0.32%7,446
Sep 17, 20249.299.469.299.449.262.71%5,437
Sep 16, 20249.299.299.199.199.02-1.38%4,918
Sep 13, 20249.349.359.299.329.15-0.43%3,688
Sep 12, 20249.599.599.349.369.19-0.85%1,476
Sep 11, 20249.369.709.369.449.260.85%4,453
Sep 10, 20249.399.459.369.369.18-1.37%14,911
Sep 9, 20249.599.599.439.499.31-0.76%3,506
Sep 6, 20249.509.569.509.569.380.60%2,518
Sep 5, 20249.269.559.269.519.333.10%9,560
Sep 4, 20249.189.289.179.229.05-0.03%2,041
Sep 3, 20249.259.269.119.229.050.64%15,275
Aug 30, 20249.219.329.149.168.99-1.20%4,805
Aug 29, 20249.319.319.249.289.10-0.20%1,843
Aug 28, 20249.239.369.209.299.12-0.47%3,818
Aug 27, 20249.369.389.349.349.16-0.26%1,693
Aug 26, 20249.399.399.369.369.190.43%1,413
Aug 23, 20249.449.449.329.329.15-1.29%4,875
Aug 22, 20249.439.469.439.449.270.40%1,328
Aug 21, 20249.489.489.419.419.23-0.35%692
Aug 20, 20249.519.519.389.449.26-0.95%685
Aug 19, 20249.699.699.539.539.35-1.05%4,389
Aug 16, 20249.669.669.579.639.45-0.25%6,091
Aug 15, 20249.719.719.649.669.47-0.77%1,939
Aug 14, 20249.799.869.699.739.55-1.09%5,341
Aug 13, 202410.0010.009.849.849.65-2.22%1,408
Aug 12, 20249.8810.089.8810.069.870.78%2,989
Aug 9, 202410.0810.089.969.989.79-1.15%2,677