ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
49.05
-1.00 (-2.01%)
At close: Mar 11, 2025, 4:00 PM
48.51
-0.54 (-1.09%)
After-hours: Mar 11, 2025, 7:50 PM EST
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 49.88 | 49.88 | 48.50 | 49.05 | 49.05 | -2.01% | 8,172 |
| Mar 10, 2025 | 50.70 | 51.57 | 49.89 | 50.05 | 50.05 | -2.31% | 15,944 |
| Mar 7, 2025 | 50.54 | 51.67 | 50.54 | 51.24 | 51.24 | 0.06% | 15,390 |
| Mar 6, 2025 | 51.22 | 51.22 | 50.31 | 51.20 | 51.20 | -0.59% | 6,540 |
| Mar 5, 2025 | 50.06 | 51.62 | 49.85 | 51.51 | 51.51 | 1.66% | 15,121 |
| Mar 4, 2025 | 51.20 | 51.50 | 50.67 | 50.67 | 50.67 | -1.71% | 17,195 |
| Mar 3, 2025 | 51.60 | 51.99 | 51.04 | 51.55 | 51.55 | 0.90% | 39,140 |
| Feb 28, 2025 | 50.00 | 51.25 | 49.43 | 51.09 | 51.09 | 2.34% | 17,958 |
| Feb 27, 2025 | 50.52 | 50.92 | 49.91 | 49.92 | 49.92 | -1.01% | 19,000 |
| Feb 26, 2025 | 50.97 | 51.06 | 50.03 | 50.43 | 50.43 | -1.10% | 18,240 |
| Feb 25, 2025 | 50.74 | 51.14 | 50.17 | 50.99 | 50.99 | 1.51% | 47,564 |
| Feb 24, 2025 | 50.02 | 50.59 | 49.43 | 50.23 | 50.23 | 1.57% | 91,010 |
| Feb 21, 2025 | 49.05 | 49.72 | 49.04 | 49.45 | 49.45 | -0.99% | 6,819 |
| Feb 20, 2025 | 48.79 | 49.99 | 48.79 | 49.95 | 49.95 | 1.01% | 6,953 |
| Feb 19, 2025 | 48.37 | 49.45 | 48.37 | 49.45 | 49.45 | 2.51% | 3,280 |
| Feb 18, 2025 | 48.01 | 48.28 | 47.92 | 48.24 | 48.24 | -0.37% | 10,468 |
| Feb 14, 2025 | 49.45 | 49.45 | 48.42 | 48.42 | 48.42 | -2.20% | 2,077 |
| Feb 13, 2025 | 49.50 | 49.67 | 49.50 | 49.51 | 49.51 | 0.77% | 2,574 |
| Feb 12, 2025 | 48.81 | 49.31 | 48.81 | 49.13 | 49.13 | -0.12% | 1,292 |
| Feb 11, 2025 | 48.94 | 49.37 | 48.94 | 49.19 | 49.19 | -0.47% | 5,928 |
| Feb 10, 2025 | 49.03 | 49.42 | 48.91 | 49.42 | 49.42 | -0.34% | 3,355 |
| Feb 7, 2025 | 50.02 | 50.49 | 49.47 | 49.59 | 49.59 | -0.95% | 4,659 |
| Feb 6, 2025 | 50.59 | 50.73 | 50.06 | 50.07 | 50.07 | -1.79% | 3,481 |
| Feb 5, 2025 | 50.49 | 51.07 | 50.45 | 50.98 | 50.98 | 1.86% | 3,734 |
| Feb 4, 2025 | 49.30 | 50.06 | 49.06 | 50.05 | 50.05 | -0.73% | 8,936 |
| Feb 3, 2025 | 49.12 | 50.56 | 49.12 | 50.42 | 50.42 | 0.99% | 8,613 |
| Jan 31, 2025 | 50.72 | 50.95 | 49.92 | 49.92 | 49.92 | -0.64% | 14,670 |
| Jan 30, 2025 | 50.00 | 50.48 | 49.76 | 50.25 | 50.25 | 2.24% | 12,962 |
| Jan 29, 2025 | 49.46 | 49.54 | 49.11 | 49.15 | 49.15 | -1.25% | 3,888 |
| Jan 28, 2025 | 50.51 | 50.51 | 49.77 | 49.77 | 49.77 | -1.12% | 4,732 |
| Jan 27, 2025 | 49.97 | 50.34 | 49.41 | 50.34 | 50.34 | 4.26% | 20,717 |
| Jan 24, 2025 | 47.51 | 48.44 | 47.51 | 48.28 | 48.28 | 0.56% | 2,437 |
| Jan 23, 2025 | 46.88 | 48.01 | 46.85 | 48.01 | 48.01 | 2.47% | 5,212 |
| Jan 22, 2025 | 46.55 | 47.06 | 46.55 | 46.85 | 46.85 | -0.45% | 3,772 |
| Jan 21, 2025 | 46.01 | 47.07 | 46.01 | 47.07 | 47.07 | 3.16% | 8,325 |
| Jan 17, 2025 | 46.20 | 46.20 | 45.62 | 45.62 | 45.62 | -1.35% | 1,340 |
| Jan 16, 2025 | 45.74 | 46.30 | 45.50 | 46.25 | 46.25 | 0.89% | 2,402 |
| Jan 15, 2025 | 46.01 | 46.11 | 45.79 | 45.84 | 45.84 | 0.64% | 4,465 |
| Jan 14, 2025 | 45.53 | 45.60 | 45.06 | 45.55 | 45.55 | -1.98% | 7,253 |
| Jan 13, 2025 | 45.30 | 46.66 | 45.30 | 46.47 | 46.47 | 2.57% | 5,328 |
| Jan 10, 2025 | 45.28 | 45.76 | 45.19 | 45.30 | 45.30 | -1.16% | 5,360 |
| Jan 8, 2025 | 45.17 | 45.87 | 44.81 | 45.84 | 45.84 | 0.96% | 5,839 |
| Jan 7, 2025 | 45.03 | 45.84 | 45.03 | 45.40 | 45.40 | 1.28% | 15,477 |
| Jan 6, 2025 | 45.28 | 45.42 | 44.83 | 44.83 | 44.83 | -0.08% | 2,893 |
| Jan 3, 2025 | 44.21 | 45.01 | 44.21 | 44.87 | 44.87 | 1.97% | 4,030 |
| Jan 2, 2025 | 44.73 | 44.73 | 43.80 | 44.00 | 44.00 | 0.03% | 5,376 |
| Dec 31, 2024 | 44.26 | 44.26 | 43.60 | 43.99 | 43.99 | 0.18% | 6,275 |
| Dec 30, 2024 | 43.65 | 44.14 | 43.65 | 43.91 | 43.91 | -2.27% | 2,753 |
| Dec 27, 2024 | 45.12 | 45.12 | 44.62 | 44.93 | 44.93 | -1.05% | 3,526 |
| Dec 26, 2024 | 45.18 | 45.46 | 45.06 | 45.41 | 45.41 | 0.50% | 2,154 |