ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
54.04
-1.04 (-1.88%)
At close: Jan 8, 2026, 4:00 PM EST
54.04
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 54.73 | 55.41 | 53.63 | 54.04 | 54.04 | -1.88% | 8,709 |
| 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% | 9,051 |
| 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% | 7,787 |
| Dec 31, 2025 | 52.34 | 52.43 | 51.81 | 51.81 | 51.81 | -1.29% | 10,533 |
| 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 |
| Dec 24, 2025 | 52.26 | 52.62 | 52.26 | 52.62 | 52.62 | 0.88% | 4,007 |
| Dec 23, 2025 | 52.50 | 52.54 | 52.14 | 52.16 | 51.98 | -0.53% | 9,848 |
| Dec 22, 2025 | 51.77 | 52.47 | 51.77 | 52.44 | 52.26 | 1.34% | 21,251 |
| Dec 19, 2025 | 51.38 | 52.22 | 51.38 | 51.75 | 51.57 | 1.27% | 3,556 |
| Dec 18, 2025 | 51.02 | 51.72 | 51.02 | 51.10 | 50.92 | 0.16% | 7,937 |
| Dec 17, 2025 | 51.34 | 51.65 | 51.01 | 51.02 | 50.84 | -0.41% | 10,089 |
| Dec 16, 2025 | 52.13 | 52.17 | 50.62 | 51.23 | 51.05 | -2.72% | 20,489 |
| Dec 15, 2025 | 51.77 | 52.73 | 51.77 | 52.67 | 52.48 | 2.80% | 22,077 |
| Dec 12, 2025 | 50.92 | 51.50 | 50.89 | 51.23 | 51.05 | 0.61% | 15,494 |
| Dec 11, 2025 | 50.19 | 51.26 | 50.19 | 50.92 | 50.74 | 1.96% | 31,412 |
| Dec 10, 2025 | 48.94 | 50.05 | 48.73 | 49.94 | 49.76 | 2.80% | 46,181 |
| Dec 9, 2025 | 50.01 | 50.25 | 48.58 | 48.58 | 48.41 | -2.10% | 20,741 |
| Dec 8, 2025 | 50.75 | 50.82 | 49.50 | 49.62 | 49.45 | -2.42% | 41,047 |
| Dec 5, 2025 | 51.70 | 51.77 | 50.63 | 50.85 | 50.67 | -0.56% | 98,333 |
| Dec 4, 2025 | 52.05 | 52.05 | 50.90 | 51.14 | 50.96 | -1.70% | 15,598 |
| Dec 3, 2025 | 51.63 | 52.45 | 51.63 | 52.02 | 51.84 | 0.89% | 15,518 |
| Dec 2, 2025 | 51.98 | 52.16 | 51.45 | 51.56 | 51.38 | -1.19% | 50,022 |
| Dec 1, 2025 | 53.12 | 53.64 | 52.18 | 52.18 | 52.00 | -2.95% | 18,887 |
| Nov 28, 2025 | 54.06 | 54.06 | 53.56 | 53.77 | 53.58 | -1.07% | 8,556 |
| Nov 26, 2025 | 55.44 | 55.44 | 54.35 | 54.35 | 54.16 | -0.55% | 19,342 |
| Nov 25, 2025 | 52.38 | 54.67 | 52.38 | 54.65 | 54.46 | 4.70% | 13,734 |
| Nov 24, 2025 | 52.03 | 52.79 | 51.88 | 52.20 | 52.02 | 0.68% | 24,323 |
| Nov 21, 2025 | 50.52 | 52.46 | 50.52 | 51.85 | 51.67 | 4.03% | 13,644 |
| Nov 20, 2025 | 50.79 | 50.81 | 49.64 | 49.84 | 49.66 | -1.18% | 17,897 |
| Nov 19, 2025 | 50.63 | 50.66 | 50.06 | 50.44 | 50.26 | -0.20% | 6,614 |
| Nov 18, 2025 | 49.79 | 50.86 | 49.79 | 50.54 | 50.36 | 1.09% | 19,472 |
| Nov 17, 2025 | 50.12 | 51.04 | 49.59 | 49.99 | 49.82 | -0.18% | 12,125 |
| Nov 14, 2025 | 50.00 | 50.76 | 49.74 | 50.08 | 49.91 | -1.22% | 9,693 |
| Nov 13, 2025 | 50.89 | 51.82 | 50.70 | 50.70 | 50.52 | -0.20% | 12,372 |
| Nov 12, 2025 | 49.41 | 50.98 | 49.41 | 50.81 | 50.63 | 2.85% | 21,222 |
| Nov 11, 2025 | 47.86 | 49.43 | 47.86 | 49.40 | 49.22 | 4.65% | 14,753 |
| Nov 10, 2025 | 46.40 | 47.23 | 46.40 | 47.20 | 47.03 | 1.69% | 8,241 |
| Nov 7, 2025 | 46.06 | 46.42 | 45.73 | 46.42 | 46.25 | -0.02% | 5,057 |
| Nov 6, 2025 | 46.38 | 46.45 | 45.79 | 46.43 | 46.26 | 0.38% | 5,038 |
| Nov 5, 2025 | 45.70 | 46.34 | 45.67 | 46.25 | 46.08 | 1.03% | 6,425 |
| Nov 4, 2025 | 45.10 | 45.98 | 45.10 | 45.78 | 45.62 | 0.79% | 7,049 |
| Nov 3, 2025 | 45.13 | 45.51 | 44.48 | 45.42 | 45.26 | 0.03% | 21,790 |
| Oct 31, 2025 | 44.84 | 45.44 | 44.84 | 45.41 | 45.25 | 0.09% | 4,893 |
| Oct 30, 2025 | 45.09 | 45.95 | 44.28 | 45.37 | 45.20 | 0.39% | 2,832 |
| Oct 29, 2025 | 45.90 | 46.09 | 44.92 | 45.19 | 45.03 | -2.02% | 6,742 |
| Oct 28, 2025 | 46.82 | 46.82 | 46.08 | 46.12 | 45.96 | -1.42% | 20,052 |