ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
9.39
+0.13 (1.44%)
At close: Mar 6, 2026, 4:00 PM EST
9.39
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.45 | 9.59 | 9.39 | 9.39 | 9.39 | 1.44% | 33,962 |
| Mar 5, 2026 | 9.20 | 9.40 | 9.14 | 9.26 | 9.26 | 4.34% | 38,784 |
| Mar 4, 2026 | 8.94 | 9.04 | 8.81 | 8.88 | 8.87 | -0.59% | 3,283 |
| Mar 3, 2026 | 8.95 | 9.03 | 8.89 | 8.93 | 8.93 | 2.44% | 2,388 |
| Mar 2, 2026 | 8.60 | 8.75 | 8.60 | 8.72 | 8.71 | 1.81% | 3,608 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.56 | 8.56 | 8.56 | -3.33% | 4,953 |
| Feb 26, 2026 | 8.87 | 9.00 | 8.86 | 8.86 | 8.86 | 0.68% | 1,639 |
| Feb 25, 2026 | 8.71 | 8.83 | 8.70 | 8.80 | 8.79 | 0.01% | 3,169 |
| Feb 24, 2026 | 8.77 | 8.79 | 8.72 | 8.79 | 8.79 | 0.65% | 2,014 |
| Feb 23, 2026 | 8.74 | 8.80 | 8.69 | 8.74 | 8.74 | -2.03% | 78,477 |
| Feb 20, 2026 | 8.97 | 8.98 | 8.91 | 8.92 | 8.92 | 0.61% | 5,735 |
| Feb 19, 2026 | 8.93 | 8.94 | 8.86 | 8.86 | 8.86 | 0.69% | 3,944 |
| Feb 18, 2026 | 8.88 | 8.91 | 8.80 | 8.80 | 8.80 | -0.19% | 1,042 |
| Feb 17, 2026 | 8.76 | 8.89 | 8.73 | 8.82 | 8.82 | -0.09% | 7,154 |
| Feb 13, 2026 | 8.89 | 8.89 | 8.73 | 8.83 | 8.83 | -1.66% | 10,268 |
| Feb 12, 2026 | 9.05 | 9.05 | 8.84 | 8.98 | 8.98 | 0.34% | 4,696 |
| Feb 11, 2026 | 9.18 | 9.18 | 8.95 | 8.95 | 8.95 | -1.36% | 30,359 |
| Feb 10, 2026 | 8.85 | 9.08 | 8.85 | 9.07 | 9.07 | 1.40% | 15,747 |
| Feb 9, 2026 | 8.88 | 8.95 | 8.86 | 8.95 | 8.94 | 1.84% | 882 |
| Feb 6, 2026 | 8.87 | 8.87 | 8.78 | 8.78 | 8.78 | -3.59% | 1,169 |
| Feb 5, 2026 | 9.01 | 9.11 | 9.01 | 9.11 | 9.11 | 1.46% | 1,399 |
| Feb 4, 2026 | 9.03 | 9.09 | 8.89 | 8.98 | 8.98 | -2.33% | 5,301 |
| Feb 3, 2026 | 8.89 | 9.23 | 8.88 | 9.19 | 9.19 | 2.02% | 11,189 |
| Feb 2, 2026 | 9.10 | 9.10 | 8.97 | 9.01 | 9.01 | -1.25% | 3,047 |
| Jan 30, 2026 | 9.27 | 9.30 | 9.11 | 9.13 | 9.13 | -1.12% | 24,065 |
| 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% | 3,656 |
| 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% | 391 |
| 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% | 7,872 |
| 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 |