ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
43.11
-0.53 (-1.22%)
Apr 15, 2025, 3:47 PM EDT - Market closed
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 43.88 | 43.88 | 43.06 | 43.11 | 43.11 | -1.22% | 2,587 |
| Apr 14, 2025 | 43.36 | 43.90 | 42.79 | 43.65 | 43.65 | 2.31% | 4,807 |
| Apr 11, 2025 | 40.89 | 43.06 | 40.83 | 42.66 | 42.66 | 3.06% | 14,278 |
| Apr 10, 2025 | 43.60 | 43.60 | 39.36 | 41.39 | 41.39 | -6.07% | 23,662 |
| Apr 9, 2025 | 38.80 | 44.07 | 38.39 | 44.07 | 44.07 | 9.23% | 17,944 |
| Apr 8, 2025 | 43.49 | 43.90 | 39.62 | 40.35 | 40.35 | -1.78% | 9,868 |
| Apr 7, 2025 | 39.58 | 41.85 | 38.54 | 41.08 | 41.08 | -1.86% | 33,923 |
| Apr 4, 2025 | 45.95 | 45.95 | 41.82 | 41.86 | 41.86 | -11.09% | 25,983 |
| Apr 3, 2025 | 47.32 | 48.20 | 47.08 | 47.08 | 47.08 | -1.55% | 4,879 |
| Apr 2, 2025 | 47.06 | 47.82 | 46.46 | 47.82 | 47.82 | 1.46% | 7,612 |
| Apr 1, 2025 | 48.29 | 48.41 | 46.86 | 47.13 | 47.13 | -2.94% | 16,998 |
| Mar 31, 2025 | 47.51 | 49.19 | 47.45 | 48.56 | 48.56 | 0.99% | 29,011 |
| Mar 28, 2025 | 48.34 | 48.38 | 47.97 | 48.08 | 48.08 | -0.55% | 4,376 |
| Mar 27, 2025 | 48.45 | 48.58 | 48.06 | 48.35 | 48.35 | 0.39% | 12,509 |
| Mar 26, 2025 | 48.96 | 48.96 | 47.96 | 48.16 | 48.16 | -1.21% | 12,564 |
| Mar 25, 2025 | 50.03 | 50.03 | 48.35 | 48.75 | 48.61 | -2.40% | 7,074 |
| Mar 24, 2025 | 49.43 | 50.06 | 49.36 | 49.95 | 49.81 | 1.38% | 13,568 |
| Mar 21, 2025 | 49.03 | 49.35 | 48.87 | 49.27 | 49.13 | -0.92% | 2,142 |
| Mar 20, 2025 | 49.49 | 49.86 | 49.32 | 49.73 | 49.59 | 0.55% | 3,491 |
| Mar 19, 2025 | 49.30 | 49.68 | 48.87 | 49.46 | 49.32 | 0.15% | 3,665 |
| Mar 18, 2025 | 49.68 | 49.68 | 49.18 | 49.38 | 49.24 | -0.05% | 3,167 |
| Mar 17, 2025 | 47.87 | 49.57 | 47.87 | 49.41 | 49.27 | 2.34% | 12,435 |
| Mar 14, 2025 | 47.46 | 48.28 | 47.46 | 48.28 | 48.14 | 1.75% | 8,440 |
| Mar 13, 2025 | 47.87 | 48.01 | 47.39 | 47.45 | 47.31 | -1.22% | 11,879 |
| Mar 12, 2025 | 49.00 | 49.00 | 47.97 | 48.03 | 47.90 | -2.07% | 21,398 |
| Mar 11, 2025 | 49.88 | 49.88 | 48.50 | 49.05 | 48.91 | -2.01% | 8,226 |
| Mar 10, 2025 | 50.70 | 51.57 | 49.89 | 50.05 | 49.91 | -2.31% | 15,944 |
| Mar 7, 2025 | 50.54 | 51.67 | 50.54 | 51.24 | 51.09 | 0.06% | 15,390 |
| Mar 6, 2025 | 51.22 | 51.22 | 50.31 | 51.20 | 51.06 | -0.59% | 6,540 |
| Mar 5, 2025 | 50.06 | 51.62 | 49.85 | 51.51 | 51.37 | 1.66% | 15,121 |
| Mar 4, 2025 | 51.20 | 51.50 | 50.67 | 50.67 | 50.53 | -1.71% | 17,195 |
| Mar 3, 2025 | 51.60 | 51.99 | 51.04 | 51.55 | 51.41 | 0.90% | 39,140 |
| Feb 28, 2025 | 50.00 | 51.25 | 49.43 | 51.09 | 50.95 | 2.34% | 17,958 |
| Feb 27, 2025 | 50.52 | 50.92 | 49.91 | 49.92 | 49.78 | -1.01% | 19,000 |
| Feb 26, 2025 | 50.97 | 51.06 | 50.03 | 50.43 | 50.29 | -1.10% | 18,240 |
| Feb 25, 2025 | 50.74 | 51.14 | 50.17 | 50.99 | 50.85 | 1.51% | 47,564 |
| Feb 24, 2025 | 50.02 | 50.59 | 49.43 | 50.23 | 50.09 | 1.57% | 91,010 |
| Feb 21, 2025 | 49.05 | 49.72 | 49.04 | 49.45 | 49.32 | -0.99% | 6,819 |
| Feb 20, 2025 | 48.79 | 49.99 | 48.79 | 49.95 | 49.81 | 1.01% | 6,953 |
| Feb 19, 2025 | 48.37 | 49.45 | 48.37 | 49.45 | 49.31 | 2.51% | 3,280 |
| Feb 18, 2025 | 48.01 | 48.28 | 47.92 | 48.24 | 48.11 | -0.37% | 10,468 |
| Feb 14, 2025 | 49.45 | 49.45 | 48.42 | 48.42 | 48.28 | -2.20% | 2,077 |
| Feb 13, 2025 | 49.50 | 49.67 | 49.50 | 49.51 | 49.37 | 0.77% | 2,574 |
| Feb 12, 2025 | 48.81 | 49.31 | 48.81 | 49.13 | 48.99 | -0.12% | 1,292 |
| Feb 11, 2025 | 48.94 | 49.37 | 48.94 | 49.19 | 49.05 | -0.47% | 5,928 |
| Feb 10, 2025 | 49.03 | 49.42 | 48.91 | 49.42 | 49.28 | -0.34% | 3,355 |
| Feb 7, 2025 | 50.02 | 50.49 | 49.47 | 49.59 | 49.45 | -0.95% | 4,659 |
| Feb 6, 2025 | 50.59 | 50.73 | 50.06 | 50.07 | 49.93 | -1.79% | 3,481 |
| Feb 5, 2025 | 50.49 | 51.07 | 50.45 | 50.98 | 50.84 | 1.86% | 3,734 |
| Feb 4, 2025 | 49.30 | 50.06 | 49.06 | 50.05 | 49.91 | -0.73% | 8,936 |