ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
50.09
-0.65 (-1.29%)
At close: Mar 10, 2026, 4:00 PM EDT
50.09
0.00 (0.00%)
After-hours: Mar 10, 2026, 8:00 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 50.52 | 50.70 | 50.03 | 50.09 | 50.09 | -1.29% | 6,293 |
| Mar 9, 2026 | 49.05 | 50.76 | 48.81 | 50.74 | 50.74 | 1.85% | 15,445 |
| Mar 6, 2026 | 49.37 | 49.90 | 48.70 | 49.82 | 49.82 | -1.68% | 16,662 |
| Mar 5, 2026 | 51.29 | 51.30 | 49.85 | 50.67 | 50.67 | -3.82% | 13,111 |
| Mar 4, 2026 | 52.38 | 52.88 | 51.82 | 52.68 | 52.68 | 0.57% | 9,237 |
| Mar 3, 2026 | 52.46 | 52.98 | 51.40 | 52.38 | 52.38 | -2.51% | 55,168 |
| Mar 2, 2026 | 53.86 | 54.46 | 53.40 | 53.73 | 53.73 | -2.11% | 10,563 |
| Feb 27, 2026 | 52.83 | 54.89 | 52.55 | 54.89 | 54.89 | 3.53% | 6,537 |
| Feb 26, 2026 | 53.31 | 53.31 | 52.28 | 53.02 | 53.02 | -0.54% | 5,159 |
| Feb 25, 2026 | 53.86 | 53.86 | 53.31 | 53.31 | 53.31 | - | 2,712 |
| Feb 24, 2026 | 53.66 | 53.70 | 53.14 | 53.31 | 53.31 | -0.95% | 6,984 |
| Feb 23, 2026 | 53.21 | 53.82 | 53.21 | 53.82 | 53.82 | 2.27% | 3,566 |
| Feb 20, 2026 | 52.78 | 52.79 | 52.19 | 52.63 | 52.63 | -0.67% | 10,698 |
| Feb 19, 2026 | 52.81 | 52.98 | 52.30 | 52.98 | 52.98 | -0.47% | 7,742 |
| Feb 18, 2026 | 52.72 | 53.26 | 52.54 | 53.23 | 53.23 | 0.35% | 8,657 |
| Feb 17, 2026 | 53.32 | 53.95 | 53.05 | 53.05 | 53.05 | -0.29% | 12,187 |
| Feb 13, 2026 | 52.33 | 53.96 | 52.33 | 53.20 | 53.20 | 1.90% | 9,357 |
| Feb 12, 2026 | 52.34 | 53.09 | 52.00 | 52.21 | 52.21 | -0.40% | 14,326 |
| Feb 11, 2026 | 51.50 | 52.42 | 51.27 | 52.42 | 52.42 | 1.27% | 7,040 |
| Feb 10, 2026 | 52.55 | 52.63 | 51.73 | 51.76 | 51.76 | -1.32% | 7,926 |
| Feb 9, 2026 | 53.17 | 53.66 | 52.30 | 52.46 | 52.46 | -1.73% | 12,113 |
| Feb 6, 2026 | 52.35 | 53.38 | 52.35 | 53.38 | 53.38 | 3.56% | 7,762 |
| Feb 5, 2026 | 52.38 | 52.64 | 51.41 | 51.55 | 51.55 | -1.38% | 8,392 |
| Feb 4, 2026 | 51.38 | 52.72 | 51.38 | 52.27 | 52.27 | 2.51% | 8,340 |
| Feb 3, 2026 | 51.63 | 53.00 | 50.92 | 50.99 | 50.99 | -2.14% | 29,197 |
| Feb 2, 2026 | 51.20 | 52.25 | 51.20 | 52.11 | 52.11 | 1.21% | 24,401 |
| Jan 30, 2026 | 51.30 | 51.51 | 50.60 | 51.48 | 51.48 | 1.13% | 6,896 |
| Jan 29, 2026 | 50.99 | 51.26 | 50.85 | 50.91 | 50.91 | -0.56% | 10,890 |
| Jan 28, 2026 | 51.61 | 51.63 | 50.70 | 51.19 | 51.19 | -1.52% | 9,987 |
| Jan 27, 2026 | 52.41 | 52.76 | 51.75 | 51.98 | 51.98 | -3.43% | 10,616 |
| Jan 26, 2026 | 53.36 | 53.91 | 53.36 | 53.83 | 53.83 | 0.87% | 12,168 |
| Jan 23, 2026 | 53.79 | 53.93 | 52.88 | 53.36 | 53.36 | -1.11% | 9,536 |
| Jan 22, 2026 | 53.73 | 54.53 | 53.73 | 53.96 | 53.96 | 0.02% | 7,267 |
| Jan 21, 2026 | 51.94 | 54.07 | 51.94 | 53.95 | 53.95 | 3.73% | 11,747 |
| Jan 20, 2026 | 51.23 | 52.11 | 50.63 | 52.01 | 52.01 | -0.48% | 9,450 |
| Jan 16, 2026 | 52.77 | 52.91 | 52.26 | 52.26 | 52.26 | -1.66% | 7,118 |
| Jan 15, 2026 | 52.79 | 53.34 | 52.03 | 53.14 | 53.14 | -1.04% | 7,579 |
| Jan 14, 2026 | 52.75 | 53.74 | 52.75 | 53.70 | 53.70 | 1.34% | 11,563 |
| Jan 13, 2026 | 53.57 | 53.57 | 52.41 | 52.99 | 52.99 | -0.83% | 9,803 |
| Jan 12, 2026 | 53.41 | 53.43 | 52.61 | 53.43 | 53.43 | 0.11% | 18,233 |
| Jan 9, 2026 | 53.99 | 54.40 | 53.37 | 53.37 | 53.37 | -1.24% | 16,707 |
| Jan 8, 2026 | 54.73 | 55.41 | 53.63 | 54.04 | 54.04 | -1.88% | 8,792 |
| Jan 7, 2026 | 54.40 | 55.58 | 54.40 | 55.08 | 55.08 | 2.05% | 16,072 |
| Jan 6, 2026 | 52.00 | 54.11 | 52.00 | 53.97 | 53.97 | 3.94% | 9,071 |
| Jan 5, 2026 | 52.02 | 52.02 | 50.59 | 51.93 | 51.93 | -0.60% | 10,306 |
| Jan 2, 2026 | 50.97 | 52.29 | 50.97 | 52.24 | 52.24 | 0.83% | 7,807 |
| Dec 31, 2025 | 52.34 | 52.43 | 51.81 | 51.81 | 51.81 | -1.29% | 10,556 |
| Dec 30, 2025 | 52.53 | 52.61 | 52.25 | 52.49 | 52.49 | -0.06% | 6,154 |
| Dec 29, 2025 | 52.80 | 52.80 | 52.52 | 52.52 | 52.52 | -0.40% | 8,732 |
| Dec 26, 2025 | 52.40 | 52.74 | 52.31 | 52.73 | 52.73 | 0.21% | 3,625 |