ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
46.78
+0.18 (0.39%)
At close: Oct 27, 2025, 4:00 PM EDT
46.78
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 46.35 | 46.40 | 46.07 | 46.26 | - | -0.73% | 14,068 |
| Oct 24, 2025 | 46.59 | 46.88 | 46.45 | 46.60 | 46.60 | 0.05% | 13,410 |
| Oct 23, 2025 | 46.47 | 46.66 | 46.20 | 46.58 | 46.58 | 0.08% | 4,350 |
| Oct 22, 2025 | 46.87 | 46.92 | 46.39 | 46.54 | 46.54 | 1.00% | 9,913 |
| Oct 21, 2025 | 46.07 | 46.21 | 45.74 | 46.08 | 46.08 | 0.56% | 8,198 |
| Oct 20, 2025 | 44.96 | 45.83 | 44.96 | 45.82 | 45.82 | 2.23% | 7,692 |
| Oct 17, 2025 | 44.27 | 44.95 | 44.12 | 44.82 | 44.82 | 1.40% | 7,196 |
| Oct 16, 2025 | 44.41 | 45.07 | 44.12 | 44.21 | 44.21 | -0.33% | 5,820 |
| Oct 15, 2025 | 44.09 | 44.58 | 44.07 | 44.35 | 44.35 | 0.10% | 3,261 |
| Oct 14, 2025 | 43.66 | 44.50 | 43.55 | 44.30 | 44.30 | 0.48% | 9,804 |
| Oct 13, 2025 | 43.94 | 44.61 | 43.94 | 44.09 | 44.09 | -0.14% | 14,340 |
| Oct 10, 2025 | 45.67 | 45.67 | 44.13 | 44.15 | 44.15 | -2.96% | 8,185 |
| Oct 9, 2025 | 45.95 | 46.15 | 45.48 | 45.50 | 45.50 | -0.48% | 3,957 |
| Oct 8, 2025 | 45.78 | 45.95 | 45.55 | 45.72 | 45.72 | 0.31% | 3,687 |
| Oct 7, 2025 | 45.50 | 45.63 | 44.96 | 45.58 | 45.58 | 0.18% | 5,274 |
| Oct 6, 2025 | 46.13 | 46.13 | 45.41 | 45.50 | 45.50 | -0.96% | 7,753 |
| Oct 3, 2025 | 45.35 | 46.74 | 45.35 | 45.94 | 45.94 | 2.21% | 13,723 |
| Oct 2, 2025 | 45.21 | 45.21 | 44.36 | 44.94 | 44.94 | -0.37% | 44,873 |
| Oct 1, 2025 | 42.97 | 45.25 | 42.97 | 45.11 | 45.11 | 6.08% | 14,376 |
| Sep 30, 2025 | 40.57 | 42.68 | 40.56 | 42.52 | 42.52 | 4.99% | 12,315 |
| Sep 29, 2025 | 39.92 | 40.57 | 39.92 | 40.50 | 40.50 | 0.42% | 4,581 |
| Sep 26, 2025 | 39.90 | 40.39 | 39.89 | 40.33 | 40.33 | 1.95% | 10,197 |
| Sep 25, 2025 | 40.70 | 40.70 | 39.32 | 39.56 | 39.56 | -3.26% | 16,217 |
| Sep 24, 2025 | 41.15 | 41.18 | 40.79 | 40.89 | 40.89 | -1.44% | 7,298 |
| Sep 23, 2025 | 41.51 | 41.66 | 41.38 | 41.49 | 41.29 | 0.45% | 20,342 |
| Sep 22, 2025 | 41.21 | 41.59 | 41.00 | 41.31 | 41.10 | -0.07% | 12,117 |
| Sep 19, 2025 | 41.55 | 41.62 | 41.33 | 41.34 | 41.13 | -0.21% | 4,792 |
| Sep 18, 2025 | 41.28 | 41.62 | 41.19 | 41.43 | 41.22 | 0.52% | 7,563 |
| Sep 17, 2025 | 41.42 | 41.72 | 41.16 | 41.21 | 41.01 | 0.25% | 4,008 |
| Sep 16, 2025 | 40.97 | 41.34 | 40.92 | 41.11 | 40.91 | - | 5,775 |
| Sep 15, 2025 | 41.75 | 41.75 | 41.03 | 41.11 | 40.91 | -1.89% | 17,037 |
| Sep 12, 2025 | 42.62 | 42.62 | 41.90 | 41.90 | 41.70 | -2.31% | 5,095 |
| Sep 11, 2025 | 41.92 | 42.95 | 41.92 | 42.89 | 42.68 | 3.42% | 6,341 |
| Sep 10, 2025 | 42.33 | 42.33 | 41.13 | 41.47 | 41.27 | -1.89% | 8,762 |
| Sep 9, 2025 | 41.78 | 42.39 | 41.75 | 42.27 | 42.06 | 1.31% | 12,717 |
| Sep 8, 2025 | 41.74 | 41.74 | 41.00 | 41.72 | 41.51 | -0.12% | 6,207 |
| Sep 5, 2025 | 41.91 | 42.06 | 41.59 | 41.77 | 41.56 | 0.60% | 6,636 |
| Sep 4, 2025 | 41.13 | 41.52 | 41.13 | 41.52 | 41.32 | 0.77% | 5,194 |
| Sep 3, 2025 | 41.64 | 41.64 | 40.95 | 41.20 | 41.00 | -0.79% | 3,840 |
| Sep 2, 2025 | 41.28 | 41.58 | 41.03 | 41.53 | 41.33 | -0.04% | 7,534 |
| Aug 29, 2025 | 41.35 | 41.55 | 41.35 | 41.55 | 41.35 | 1.25% | 775 |
| Aug 28, 2025 | 41.04 | 41.04 | 40.61 | 41.04 | 40.83 | -0.84% | 5,910 |
| Aug 27, 2025 | 41.70 | 41.70 | 41.28 | 41.39 | 41.18 | -0.05% | 2,503 |
| Aug 26, 2025 | 41.31 | 41.40 | 40.99 | 41.40 | 41.20 | 1.13% | 2,130 |
| Aug 25, 2025 | 41.64 | 41.65 | 40.82 | 40.94 | 40.74 | -2.78% | 17,028 |
| Aug 22, 2025 | 42.07 | 42.50 | 42.01 | 42.11 | 41.90 | 1.69% | 10,799 |
| Aug 21, 2025 | 41.62 | 42.23 | 41.41 | 41.41 | 41.21 | -0.70% | 4,189 |
| Aug 20, 2025 | 41.11 | 42.00 | 40.21 | 41.70 | 41.49 | 1.14% | 7,773 |
| Aug 19, 2025 | 41.00 | 41.40 | 41.00 | 41.23 | 41.03 | 1.05% | 7,702 |
| Aug 18, 2025 | 41.05 | 41.44 | 40.80 | 40.80 | 40.60 | -0.41% | 6,731 |