ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
40.33
+0.77 (1.95%)
At close: Sep 26, 2025, 4:00 PM EDT
40.33
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.90 | 40.23 | 39.89 | 40.21 | - | 1.63% | 8,428 |
| 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 |
| Aug 15, 2025 | 40.43 | 41.05 | 40.43 | 40.97 | 40.77 | 3.25% | 15,042 |
| Aug 14, 2025 | 38.85 | 39.70 | 38.83 | 39.68 | 39.49 | 1.15% | 11,426 |
| Aug 13, 2025 | 38.30 | 39.29 | 38.30 | 39.23 | 39.04 | 3.23% | 9,379 |
| Aug 12, 2025 | 37.47 | 38.00 | 37.47 | 38.00 | 37.81 | 1.33% | 5,038 |
| Aug 11, 2025 | 37.46 | 37.98 | 37.45 | 37.50 | 37.32 | 0.11% | 11,435 |
| Aug 8, 2025 | 37.32 | 37.55 | 37.10 | 37.46 | 37.28 | 1.94% | 8,365 |
| Aug 7, 2025 | 37.19 | 37.23 | 36.23 | 36.75 | 36.57 | -2.59% | 15,766 |
| Aug 6, 2025 | 38.00 | 38.26 | 37.64 | 37.73 | 37.54 | -3.00% | 4,730 |
| Aug 5, 2025 | 38.92 | 39.08 | 38.63 | 38.89 | 38.70 | -0.71% | 4,690 |
| Aug 4, 2025 | 38.45 | 39.17 | 38.30 | 39.17 | 38.98 | 2.81% | 6,845 |
| Aug 1, 2025 | 37.41 | 38.17 | 37.41 | 38.10 | 37.91 | 1.28% | 14,074 |
| Jul 31, 2025 | 39.26 | 39.65 | 37.44 | 37.62 | 37.43 | -5.88% | 14,425 |
| Jul 30, 2025 | 40.46 | 40.50 | 39.68 | 39.97 | 39.77 | -0.33% | 6,191 |
| Jul 29, 2025 | 39.72 | 40.42 | 39.50 | 40.10 | 39.90 | -1.30% | 6,174 |
| Jul 28, 2025 | 41.03 | 41.24 | 40.44 | 40.63 | 40.43 | -1.75% | 17,236 |
| Jul 25, 2025 | 41.04 | 41.42 | 41.04 | 41.36 | 41.15 | 0.91% | 2,551 |
| Jul 24, 2025 | 41.30 | 41.66 | 40.88 | 40.98 | 40.78 | -0.67% | 11,452 |
| Jul 23, 2025 | 40.51 | 41.26 | 40.44 | 41.26 | 41.05 | 4.05% | 10,928 |
| Jul 22, 2025 | 38.35 | 39.78 | 38.35 | 39.65 | 39.45 | 3.82% | 13,113 |
| Jul 21, 2025 | 38.72 | 38.92 | 38.19 | 38.19 | 38.00 | -1.24% | 21,529 |
| Jul 18, 2025 | 39.47 | 39.47 | 38.67 | 38.67 | 38.48 | -1.42% | 5,737 |