ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
10.46
-0.03 (-0.32%)
At close: Oct 8, 2025, 4:00 PM EDT
10.46
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.16 | 10.44 | 10.16 | 10.42 | - | -0.72% | 1,327 |
| Oct 7, 2025 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | -0.15% | 669 |
| Oct 6, 2025 | 10.40 | 10.52 | 10.35 | 10.51 | 10.51 | 0.99% | 7,742 |
| Oct 3, 2025 | 10.41 | 10.41 | 10.30 | 10.41 | 10.41 | -2.19% | 3,099 |
| Oct 2, 2025 | 10.61 | 10.76 | 10.61 | 10.64 | 10.64 | 0.29% | 6,967 |
| Oct 1, 2025 | 11.01 | 11.01 | 10.56 | 10.61 | 10.61 | -5.82% | 24,132 |
| Sep 30, 2025 | 11.79 | 11.80 | 11.24 | 11.27 | 11.27 | -5.22% | 15,308 |
| Sep 29, 2025 | 11.83 | 12.04 | 11.83 | 11.89 | 11.89 | -0.19% | 8,836 |
| Sep 26, 2025 | 12.07 | 12.08 | 11.88 | 11.91 | 11.91 | -2.00% | 10,727 |
| Sep 25, 2025 | 11.93 | 12.22 | 11.93 | 12.15 | 12.15 | 3.30% | 8,514 |
| Sep 24, 2025 | 11.72 | 11.77 | 11.70 | 11.77 | 11.77 | -0.21% | 2,381 |
| Sep 23, 2025 | 11.76 | 11.81 | 11.73 | 11.79 | 11.69 | -0.21% | 12,991 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.78 | 11.82 | 11.71 | 0.10% | 14,490 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 0.27% | 165 |
| Sep 18, 2025 | 11.72 | 11.83 | 11.71 | 11.77 | 11.67 | -0.50% | 1,780 |
| Sep 17, 2025 | 11.98 | 11.98 | 11.71 | 11.83 | 11.73 | -0.24% | 13,127 |
| Sep 16, 2025 | 11.86 | 11.91 | 11.84 | 11.86 | 11.75 | 0.04% | 1,360 |
| Sep 15, 2025 | 11.85 | 11.90 | 11.82 | 11.85 | 11.75 | 1.89% | 11,241 |
| Sep 12, 2025 | 11.45 | 11.63 | 11.45 | 11.63 | 11.53 | 2.34% | 2,624 |
| Sep 11, 2025 | 11.59 | 11.59 | 11.36 | 11.37 | 11.27 | -3.42% | 6,117 |
| Sep 10, 2025 | 11.70 | 11.85 | 11.70 | 11.77 | 11.67 | 1.63% | 6,094 |
| Sep 9, 2025 | 11.59 | 11.67 | 11.57 | 11.58 | 11.48 | -0.86% | 5,048 |
| Sep 8, 2025 | 11.91 | 11.91 | 11.68 | 11.68 | 11.58 | -0.22% | 8,366 |
| Sep 5, 2025 | 11.67 | 11.74 | 11.65 | 11.71 | 11.60 | -0.41% | 2,908 |
| Sep 4, 2025 | 11.78 | 11.79 | 11.74 | 11.75 | 11.65 | -0.96% | 2,034 |
| Sep 3, 2025 | 11.80 | 11.95 | 11.80 | 11.87 | 11.76 | 1.04% | 3,626 |
| Sep 2, 2025 | 11.77 | 11.84 | 11.75 | 11.75 | 11.64 | 0.03% | 2,432 |
| Aug 29, 2025 | 11.83 | 11.84 | 11.74 | 11.74 | 11.64 | -1.19% | 3,426 |
| Aug 28, 2025 | 11.94 | 12.00 | 11.89 | 11.89 | 11.78 | 0.88% | 2,596 |
| Aug 27, 2025 | 11.71 | 11.85 | 11.66 | 11.78 | 11.68 | 0.03% | 1,173 |
| Aug 26, 2025 | 11.83 | 11.87 | 11.77 | 11.78 | 11.67 | -0.94% | 3,595 |
| Aug 25, 2025 | 11.78 | 11.94 | 11.76 | 11.89 | 11.79 | 2.39% | 9,227 |
| Aug 22, 2025 | 11.57 | 11.61 | 11.50 | 11.61 | 11.51 | -1.23% | 3,506 |
| Aug 21, 2025 | 11.66 | 11.78 | 11.50 | 11.76 | 11.65 | 0.61% | 7,478 |
| Aug 20, 2025 | 11.69 | 11.85 | 11.61 | 11.69 | 11.58 | -0.71% | 9,522 |
| Aug 19, 2025 | 11.88 | 11.91 | 11.75 | 11.77 | 11.67 | -1.51% | 17,302 |
| Aug 18, 2025 | 12.77 | 12.77 | 11.81 | 11.95 | 11.85 | 0.43% | 14,252 |
| Aug 15, 2025 | 12.07 | 12.10 | 11.86 | 11.90 | 11.80 | -3.21% | 11,372 |
| Aug 14, 2025 | 12.36 | 12.60 | 12.29 | 12.29 | 12.19 | -0.94% | 19,185 |
| Aug 13, 2025 | 12.72 | 12.72 | 12.41 | 12.41 | 12.30 | -3.36% | 21,439 |
| Aug 12, 2025 | 13.06 | 13.06 | 12.83 | 12.84 | 12.73 | -1.36% | 14,297 |
| Aug 11, 2025 | 12.89 | 13.02 | 12.81 | 13.02 | 12.90 | -0.03% | 8,587 |
| Aug 8, 2025 | 13.04 | 13.21 | 12.94 | 13.02 | 12.91 | -1.79% | 11,321 |
| Aug 7, 2025 | 13.05 | 13.46 | 13.05 | 13.26 | 13.14 | 2.43% | 16,335 |
| Aug 6, 2025 | 12.73 | 12.95 | 12.73 | 12.95 | 12.83 | 3.04% | 6,039 |
| Aug 5, 2025 | 12.66 | 12.66 | 12.51 | 12.56 | 12.45 | 0.71% | 5,377 |
| Aug 4, 2025 | 12.65 | 12.77 | 12.48 | 12.48 | 12.37 | -2.77% | 15,370 |
| Aug 1, 2025 | 13.06 | 13.06 | 12.79 | 12.83 | 12.72 | -0.92% | 13,268 |
| Jul 31, 2025 | 12.38 | 13.05 | 12.38 | 12.95 | 12.84 | 5.56% | 19,470 |
| Jul 30, 2025 | 12.23 | 12.35 | 12.04 | 12.27 | 12.16 | 0.34% | 7,367 |