ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
11.76
+0.15 (1.26%)
Apr 15, 2025, 4:00 PM EDT - Market closed
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 11.75 | 11.76 | 11.50 | 11.76 | 11.76 | 1.22% | 2,585 |
| Apr 14, 2025 | 11.76 | 11.78 | 11.57 | 11.61 | 11.61 | -2.26% | 5,605 |
| Apr 11, 2025 | 12.33 | 12.37 | 11.80 | 11.88 | 11.88 | -2.72% | 4,698 |
| Apr 10, 2025 | 11.57 | 12.79 | 11.57 | 12.21 | 12.21 | 5.49% | 19,389 |
| Apr 9, 2025 | 13.40 | 13.40 | 11.51 | 11.58 | 11.58 | -8.86% | 57,313 |
| Apr 8, 2025 | 11.65 | 12.80 | 11.38 | 12.70 | 12.70 | 2.31% | 10,231 |
| Apr 7, 2025 | 13.35 | 13.35 | 12.02 | 12.42 | 12.42 | 1.27% | 23,984 |
| Apr 4, 2025 | 11.20 | 12.26 | 11.20 | 12.26 | 12.26 | 11.33% | 12,122 |
| Apr 3, 2025 | 10.67 | 11.04 | 10.67 | 11.01 | 11.01 | 1.49% | 93,943 |
| Apr 2, 2025 | 11.42 | 11.42 | 10.80 | 10.85 | 10.85 | -1.59% | 29,276 |
| Apr 1, 2025 | 10.64 | 11.10 | 10.64 | 11.03 | 11.03 | 4.04% | 100,329 |
| Mar 31, 2025 | 11.05 | 11.05 | 10.58 | 10.60 | 10.60 | -1.85% | 11,691 |
| Mar 28, 2025 | 10.81 | 10.81 | 10.75 | 10.80 | 10.80 | 0.72% | 4,027 |
| Mar 27, 2025 | 11.65 | 11.65 | 10.72 | 10.72 | 10.72 | -0.41% | 9,317 |
| Mar 26, 2025 | 10.76 | 10.82 | 10.65 | 10.76 | 10.76 | -0.03% | 10,508 |
| Mar 25, 2025 | 10.52 | 10.83 | 10.52 | 10.77 | 10.70 | 2.53% | 13,645 |
| Mar 24, 2025 | 10.51 | 10.56 | 10.48 | 10.50 | 10.44 | -1.29% | 4,563 |
| Mar 21, 2025 | 10.69 | 10.75 | 10.64 | 10.64 | 10.57 | 0.62% | 2,389 |
| Mar 20, 2025 | 10.76 | 10.76 | 10.51 | 10.57 | 10.51 | -0.17% | 4,044 |
| Mar 19, 2025 | 10.63 | 10.70 | 10.59 | 10.59 | 10.53 | - | 2,320 |
| Mar 18, 2025 | 10.61 | 10.67 | 10.56 | 10.59 | 10.53 | 0.09% | 6,229 |
| Mar 17, 2025 | 10.71 | 10.73 | 10.56 | 10.58 | 10.52 | -2.48% | 8,168 |
| Mar 14, 2025 | 11.14 | 11.14 | 10.85 | 10.85 | 10.78 | -1.78% | 5,473 |
| Mar 13, 2025 | 10.84 | 11.08 | 10.84 | 11.05 | 10.98 | 1.32% | 5,930 |
| Mar 12, 2025 | 10.65 | 10.97 | 10.65 | 10.90 | 10.84 | 2.07% | 12,275 |
| Mar 11, 2025 | 10.54 | 10.78 | 10.53 | 10.68 | 10.62 | 2.11% | 12,119 |
| Mar 10, 2025 | 10.24 | 10.46 | 10.24 | 10.46 | 10.40 | 2.30% | 896 |
| Mar 7, 2025 | 10.21 | 10.30 | 10.17 | 10.23 | 10.16 | -0.08% | 4,780 |
| Mar 6, 2025 | 10.27 | 10.39 | 10.23 | 10.23 | 10.17 | 0.68% | 2,294 |
| Mar 5, 2025 | 10.23 | 10.28 | 10.14 | 10.16 | 10.10 | -1.51% | 2,334 |
| Mar 4, 2025 | 10.19 | 10.35 | 10.17 | 10.32 | 10.26 | 1.17% | 4,954 |
| Mar 3, 2025 | 10.21 | 10.21 | 10.07 | 10.20 | 10.14 | -0.54% | 4,568 |
| Feb 28, 2025 | 10.39 | 10.56 | 10.25 | 10.26 | 10.19 | -2.33% | 2,751 |
| Feb 27, 2025 | 10.38 | 10.50 | 10.36 | 10.50 | 10.44 | 0.90% | 1,159 |
| Feb 26, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.34 | 1.71% | 2,528 |
| Feb 25, 2025 | 10.30 | 10.43 | 10.23 | 10.23 | 10.17 | -2.00% | 9,107 |
| Feb 24, 2025 | 10.45 | 10.52 | 10.36 | 10.44 | 10.38 | -1.96% | 9,943 |
| Feb 21, 2025 | 10.62 | 10.67 | 10.55 | 10.65 | 10.59 | 1.61% | 18,332 |
| Feb 20, 2025 | 10.61 | 10.62 | 10.44 | 10.48 | 10.42 | -1.28% | 19,964 |
| Feb 19, 2025 | 10.90 | 10.90 | 10.62 | 10.62 | 10.55 | -2.42% | 18,637 |
| Feb 18, 2025 | 10.96 | 10.96 | 10.83 | 10.88 | 10.81 | 0.56% | 22,541 |
| Feb 14, 2025 | 10.57 | 10.84 | 10.57 | 10.82 | 10.75 | 2.35% | 8,472 |
| Feb 13, 2025 | 10.77 | 10.80 | 10.53 | 10.57 | 10.51 | -0.92% | 25,046 |
| Feb 12, 2025 | 10.76 | 10.76 | 10.60 | 10.67 | 10.61 | 0.22% | 5,971 |
| Feb 11, 2025 | 10.71 | 10.72 | 10.62 | 10.65 | 10.58 | 0.48% | 15,628 |
| Feb 10, 2025 | 10.60 | 10.71 | 10.59 | 10.60 | 10.53 | 0.04% | 19,356 |
| Feb 7, 2025 | 10.41 | 10.60 | 10.39 | 10.59 | 10.53 | 1.05% | 5,445 |
| Feb 6, 2025 | 10.27 | 10.49 | 10.27 | 10.48 | 10.42 | 2.06% | 8,823 |
| Feb 5, 2025 | 10.54 | 10.54 | 10.24 | 10.27 | 10.21 | -2.11% | 15,656 |
| Feb 4, 2025 | 10.61 | 10.61 | 10.47 | 10.49 | 10.43 | 0.87% | 10,629 |