ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
41.55
+0.51 (1.25%)
At close: Aug 29, 2025, 4:00 PM
41.55
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.35 | 41.55 | 41.35 | 41.55 | - | 1.25% | 773 |
| Aug 28, 2025 | 41.04 | 41.04 | 40.61 | 41.04 | 41.04 | -0.84% | 5,910 |
| Aug 27, 2025 | 41.70 | 41.70 | 41.28 | 41.39 | 41.39 | -0.05% | 2,503 |
| Aug 26, 2025 | 41.31 | 41.40 | 40.99 | 41.40 | 41.40 | 1.13% | 2,130 |
| Aug 25, 2025 | 41.64 | 41.65 | 40.82 | 40.94 | 40.94 | -2.78% | 17,028 |
| Aug 22, 2025 | 42.07 | 42.50 | 42.01 | 42.11 | 42.11 | 1.69% | 10,799 |
| Aug 21, 2025 | 41.62 | 42.23 | 41.41 | 41.41 | 41.41 | -0.70% | 4,189 |
| Aug 20, 2025 | 41.11 | 42.00 | 40.21 | 41.70 | 41.70 | 1.14% | 7,773 |
| Aug 19, 2025 | 41.00 | 41.40 | 41.00 | 41.23 | 41.23 | 1.05% | 7,702 |
| Aug 18, 2025 | 41.05 | 41.44 | 40.80 | 40.80 | 40.80 | -0.41% | 6,731 |
| Aug 15, 2025 | 40.43 | 41.05 | 40.43 | 40.97 | 40.97 | 3.25% | 15,042 |
| Aug 14, 2025 | 38.85 | 39.70 | 38.83 | 39.68 | 39.68 | 1.15% | 11,426 |
| Aug 13, 2025 | 38.30 | 39.29 | 38.30 | 39.23 | 39.23 | 3.23% | 9,379 |
| Aug 12, 2025 | 37.47 | 38.00 | 37.47 | 38.00 | 38.00 | 1.33% | 5,038 |
| Aug 11, 2025 | 37.46 | 37.98 | 37.45 | 37.50 | 37.50 | 0.11% | 11,435 |
| Aug 8, 2025 | 37.32 | 37.55 | 37.10 | 37.46 | 37.46 | 1.94% | 8,365 |
| Aug 7, 2025 | 37.19 | 37.23 | 36.23 | 36.75 | 36.75 | -2.59% | 15,766 |
| Aug 6, 2025 | 38.00 | 38.26 | 37.64 | 37.73 | 37.73 | -3.00% | 4,730 |
| Aug 5, 2025 | 38.92 | 39.08 | 38.63 | 38.89 | 38.89 | -0.71% | 4,690 |
| Aug 4, 2025 | 38.45 | 39.17 | 38.30 | 39.17 | 39.17 | 2.81% | 6,845 |
| Aug 1, 2025 | 37.41 | 38.17 | 37.41 | 38.10 | 38.10 | 1.28% | 14,074 |
| Jul 31, 2025 | 39.26 | 39.65 | 37.44 | 37.62 | 37.62 | -5.88% | 14,425 |
| Jul 30, 2025 | 40.46 | 40.50 | 39.68 | 39.97 | 39.97 | -0.33% | 6,191 |
| Jul 29, 2025 | 39.72 | 40.42 | 39.50 | 40.10 | 40.10 | -1.30% | 6,174 |
| Jul 28, 2025 | 41.03 | 41.24 | 40.44 | 40.63 | 40.63 | -1.75% | 17,236 |
| Jul 25, 2025 | 41.04 | 41.42 | 41.04 | 41.36 | 41.36 | 0.91% | 2,551 |
| Jul 24, 2025 | 41.30 | 41.66 | 40.88 | 40.98 | 40.98 | -0.67% | 11,452 |
| Jul 23, 2025 | 40.51 | 41.26 | 40.44 | 41.26 | 41.26 | 4.05% | 10,928 |
| Jul 22, 2025 | 38.35 | 39.78 | 38.35 | 39.65 | 39.65 | 3.82% | 13,113 |
| Jul 21, 2025 | 38.72 | 38.92 | 38.19 | 38.19 | 38.19 | -1.24% | 21,529 |
| Jul 18, 2025 | 39.47 | 39.47 | 38.67 | 38.67 | 38.67 | -1.42% | 5,737 |
| Jul 17, 2025 | 39.82 | 39.82 | 38.99 | 39.23 | 39.23 | -2.20% | 15,409 |
| Jul 16, 2025 | 39.86 | 40.20 | 39.83 | 40.11 | 40.11 | 2.23% | 21,005 |
| Jul 15, 2025 | 40.44 | 40.44 | 39.23 | 39.23 | 39.23 | -3.47% | 5,036 |
| Jul 14, 2025 | 40.34 | 40.72 | 40.34 | 40.64 | 40.64 | -0.16% | 6,094 |
| Jul 11, 2025 | 40.58 | 40.82 | 40.26 | 40.71 | 40.71 | -1.74% | 7,806 |
| Jul 10, 2025 | 41.15 | 42.12 | 41.15 | 41.43 | 41.43 | 1.15% | 9,962 |
| Jul 9, 2025 | 40.91 | 41.00 | 40.42 | 40.96 | 40.96 | 0.74% | 8,933 |
| Jul 8, 2025 | 40.37 | 41.35 | 40.29 | 40.66 | 40.66 | 1.05% | 31,617 |
| Jul 7, 2025 | 40.84 | 40.84 | 39.89 | 40.24 | 40.24 | -1.91% | 11,750 |
| Jul 3, 2025 | 41.05 | 41.06 | 41.01 | 41.02 | 41.02 | 0.23% | 3,288 |
| Jul 2, 2025 | 41.33 | 41.33 | 40.91 | 40.93 | 40.93 | -1.94% | 16,011 |
| Jul 1, 2025 | 40.60 | 42.29 | 40.49 | 41.74 | 41.74 | 2.73% | 14,585 |
| Jun 30, 2025 | 40.48 | 40.63 | 40.31 | 40.63 | 40.63 | 1.22% | 5,276 |
| Jun 27, 2025 | 40.31 | 40.77 | 40.02 | 40.14 | 40.14 | -0.49% | 9,679 |
| Jun 26, 2025 | 40.45 | 40.85 | 40.05 | 40.34 | 40.34 | 0.61% | 9,735 |
| Jun 25, 2025 | 39.71 | 40.30 | 39.71 | 40.09 | 40.09 | -0.42% | 5,628 |
| Jun 24, 2025 | 39.40 | 40.40 | 39.30 | 40.26 | 40.04 | 2.49% | 8,568 |
| Jun 23, 2025 | 39.65 | 39.65 | 38.67 | 39.28 | 39.07 | 0.01% | 9,835 |
| Jun 20, 2025 | 39.72 | 39.72 | 39.18 | 39.28 | 39.06 | -0.84% | 8,168 |