ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
39.20
+0.52 (1.34%)
At close: May 29, 2025, 4:00 PM
39.20
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 38.72 | 39.49 | 38.70 | 39.20 | - | 1.34% | 11,455 |
| May 28, 2025 | 39.06 | 39.39 | 38.60 | 38.68 | 38.68 | -1.13% | 13,184 |
| May 27, 2025 | 38.88 | 39.30 | 38.65 | 39.12 | 39.12 | 2.71% | 7,683 |
| May 23, 2025 | 37.74 | 38.19 | 37.68 | 38.09 | 38.09 | -0.45% | 5,409 |
| May 22, 2025 | 38.27 | 38.63 | 38.00 | 38.26 | 38.26 | -1.62% | 13,695 |
| May 21, 2025 | 40.05 | 40.40 | 38.89 | 38.89 | 38.89 | -4.53% | 26,004 |
| May 20, 2025 | 40.52 | 40.99 | 40.49 | 40.74 | 40.74 | 0.53% | 11,709 |
| May 19, 2025 | 39.60 | 40.56 | 39.60 | 40.52 | 40.52 | 1.85% | 45,031 |
| May 16, 2025 | 38.24 | 39.79 | 38.24 | 39.79 | 39.79 | 4.07% | 17,374 |
| May 15, 2025 | 37.01 | 38.31 | 36.52 | 38.23 | 38.23 | 2.28% | 23,906 |
| May 14, 2025 | 39.29 | 39.55 | 37.38 | 37.38 | 37.38 | -4.66% | 39,141 |
| May 13, 2025 | 40.57 | 40.57 | 39.21 | 39.21 | 39.21 | -5.67% | 11,408 |
| May 12, 2025 | 39.61 | 41.78 | 39.61 | 41.56 | 41.56 | 4.46% | 18,565 |
| May 9, 2025 | 40.95 | 40.98 | 39.76 | 39.79 | 39.79 | -2.09% | 7,512 |
| May 8, 2025 | 40.86 | 41.10 | 40.40 | 40.64 | 40.64 | -1.84% | 6,711 |
| May 7, 2025 | 40.88 | 41.61 | 40.88 | 41.40 | 41.40 | 1.62% | 4,060 |
| May 6, 2025 | 42.19 | 42.29 | 39.50 | 40.74 | 40.74 | -5.53% | 7,558 |
| May 5, 2025 | 43.11 | 43.39 | 43.11 | 43.13 | 43.13 | -0.52% | 4,688 |
| May 2, 2025 | 43.50 | 43.64 | 42.91 | 43.35 | 43.35 | 2.37% | 4,416 |
| May 1, 2025 | 43.41 | 43.65 | 42.35 | 42.35 | 42.35 | -5.46% | 7,239 |
| Apr 30, 2025 | 44.17 | 44.80 | 43.57 | 44.80 | 44.80 | 1.78% | 3,614 |
| Apr 29, 2025 | 43.39 | 44.34 | 43.39 | 44.01 | 44.01 | 0.81% | 1,469 |
| Apr 28, 2025 | 43.60 | 43.67 | 40.59 | 43.66 | 43.66 | 0.95% | 1,627 |
| Apr 25, 2025 | 42.75 | 43.25 | 42.28 | 43.25 | 43.25 | 0.85% | 2,952 |
| Apr 24, 2025 | 42.13 | 42.89 | 41.68 | 42.89 | 42.89 | 2.47% | 14,389 |
| Apr 23, 2025 | 42.10 | 42.97 | 41.52 | 41.85 | 41.85 | 1.14% | 4,990 |
| Apr 22, 2025 | 40.33 | 41.42 | 40.33 | 41.38 | 41.38 | 3.62% | 8,563 |
| Apr 21, 2025 | 40.58 | 40.78 | 39.29 | 39.94 | 39.94 | -4.14% | 7,763 |
| Apr 17, 2025 | 41.97 | 42.33 | 41.47 | 41.66 | 41.66 | -1.42% | 8,742 |
| Apr 16, 2025 | 42.56 | 43.60 | 42.00 | 42.26 | 42.26 | -1.98% | 3,946 |
| Apr 15, 2025 | 43.88 | 43.88 | 43.06 | 43.11 | 43.11 | -1.22% | 2,604 |
| Apr 14, 2025 | 43.36 | 43.90 | 42.79 | 43.65 | 43.65 | 2.31% | 4,807 |
| Apr 11, 2025 | 40.89 | 43.06 | 40.83 | 42.66 | 42.66 | 3.06% | 14,278 |
| Apr 10, 2025 | 43.60 | 43.60 | 39.36 | 41.39 | 41.39 | -6.07% | 23,662 |
| Apr 9, 2025 | 38.80 | 44.07 | 38.39 | 44.07 | 44.07 | 9.23% | 17,944 |
| Apr 8, 2025 | 43.49 | 43.90 | 39.62 | 40.35 | 40.35 | -1.78% | 9,868 |
| Apr 7, 2025 | 39.58 | 41.85 | 38.54 | 41.08 | 41.08 | -1.86% | 33,923 |
| Apr 4, 2025 | 45.95 | 45.95 | 41.82 | 41.86 | 41.86 | -11.09% | 25,983 |
| Apr 3, 2025 | 47.32 | 48.20 | 47.08 | 47.08 | 47.08 | -1.55% | 4,879 |
| Apr 2, 2025 | 47.06 | 47.82 | 46.46 | 47.82 | 47.82 | 1.46% | 7,612 |
| Apr 1, 2025 | 48.29 | 48.41 | 46.86 | 47.13 | 47.13 | -2.94% | 16,998 |
| Mar 31, 2025 | 47.51 | 49.19 | 47.45 | 48.56 | 48.56 | 0.99% | 29,011 |
| Mar 28, 2025 | 48.34 | 48.38 | 47.97 | 48.08 | 48.08 | -0.55% | 4,376 |
| Mar 27, 2025 | 48.45 | 48.58 | 48.06 | 48.35 | 48.35 | 0.39% | 12,509 |
| Mar 26, 2025 | 48.96 | 48.96 | 47.96 | 48.16 | 48.16 | -1.21% | 12,564 |
| Mar 25, 2025 | 50.03 | 50.03 | 48.35 | 48.75 | 48.61 | -2.40% | 7,074 |
| Mar 24, 2025 | 49.43 | 50.06 | 49.36 | 49.95 | 49.81 | 1.38% | 13,568 |
| Mar 21, 2025 | 49.03 | 49.35 | 48.87 | 49.27 | 49.13 | -0.92% | 2,142 |
| Mar 20, 2025 | 49.49 | 49.86 | 49.32 | 49.73 | 49.59 | 0.55% | 3,491 |
| Mar 19, 2025 | 49.30 | 49.68 | 48.87 | 49.46 | 49.32 | 0.15% | 3,665 |