ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
60.67
-1.35 (-2.17%)
At close: Sep 4, 2026, 4:00 PM EDT
60.67
0.00 (0.00%)
After-hours: Sep 4, 2026, 8:00 PM EDT
RXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 61.04 | 61.26 | 60.64 | 60.67 | 60.67 | -2.17% | 5,158 |
| Sep 3, 2026 | 61.08 | 62.18 | 60.95 | 62.02 | 62.02 | 0.11% | 4,629 |
| Sep 2, 2026 | 61.19 | 62.75 | 61.19 | 61.95 | 61.95 | 1.80% | 53,847 |
| Sep 1, 2026 | 61.32 | 62.20 | 60.66 | 60.86 | 60.86 | 0.98% | 8,392 |
| Aug 31, 2026 | 60.10 | 60.37 | 59.97 | 60.27 | 60.26 | -0.46% | 26,370 |
| Aug 28, 2026 | 60.79 | 60.79 | 60.34 | 60.54 | 60.54 | -0.76% | 118,024 |
| Aug 27, 2026 | 61.14 | 61.43 | 60.94 | 61.01 | 61.01 | -2.28% | 4,292 |
| Aug 26, 2026 | 63.09 | 63.13 | 62.40 | 62.43 | 62.43 | -1.95% | 10,514 |
| Aug 25, 2026 | 62.78 | 64.01 | 62.78 | 63.67 | 63.67 | 0.64% | 7,317 |
| Aug 24, 2026 | 63.50 | 63.50 | 62.25 | 63.27 | 63.27 | 0.02% | 17,097 |
| Aug 21, 2026 | 61.70 | 63.67 | 61.70 | 63.26 | 63.26 | 2.66% | 5,433 |
| Aug 20, 2026 | 62.84 | 63.39 | 61.44 | 61.62 | 61.62 | -3.65% | 12,136 |
| Aug 19, 2026 | 61.32 | 64.60 | 61.32 | 63.95 | 63.95 | 7.02% | 13,294 |
| Aug 18, 2026 | 58.84 | 60.10 | 58.84 | 59.76 | 59.76 | 3.08% | 11,225 |
| Aug 17, 2026 | 57.77 | 58.44 | 57.37 | 57.98 | 57.98 | -0.38% | 22,966 |
| Aug 14, 2026 | 58.38 | 58.38 | 58.08 | 58.20 | 58.20 | -1.35% | 2,749 |
| Aug 13, 2026 | 59.24 | 59.24 | 58.76 | 58.99 | 58.99 | 0.06% | 3,433 |
| Aug 12, 2026 | 57.65 | 59.26 | 57.48 | 58.96 | 58.96 | 0.66% | 4,186 |
| Aug 11, 2026 | 58.95 | 59.59 | 58.57 | 58.57 | 58.57 | -0.42% | 10,551 |
| Aug 10, 2026 | 56.98 | 58.83 | 56.98 | 58.81 | 58.81 | 3.23% | 19,550 |
| Aug 7, 2026 | 56.18 | 56.98 | 56.18 | 56.97 | 56.97 | 1.42% | 4,958 |
| Aug 6, 2026 | 57.20 | 57.20 | 55.47 | 56.18 | 56.18 | 0.03% | 3,713 |
| Aug 5, 2026 | 55.78 | 56.36 | 55.16 | 56.16 | 56.16 | 2.68% | 20,402 |
| Aug 4, 2026 | 54.23 | 54.90 | 54.12 | 54.70 | 54.70 | -0.54% | 10,389 |
| Aug 3, 2026 | 55.88 | 55.88 | 54.33 | 54.99 | 54.99 | -0.19% | 52,714 |
| Jul 31, 2026 | 54.37 | 55.42 | 54.32 | 55.10 | 55.10 | -1.31% | 8,249 |
| Jul 30, 2026 | 55.93 | 55.93 | 54.87 | 55.83 | 55.83 | -3.24% | 37,476 |
| Jul 29, 2026 | 58.56 | 58.84 | 57.70 | 57.70 | 57.70 | -1.11% | 16,507 |
| Jul 28, 2026 | 57.15 | 59.15 | 57.15 | 58.35 | 58.35 | 4.67% | 73,365 |
| Jul 27, 2026 | 55.46 | 56.42 | 55.46 | 55.75 | 55.74 | 1.02% | 4,461 |
| Jul 24, 2026 | 55.00 | 55.50 | 55.00 | 55.18 | 55.18 | 1.45% | 7,426 |
| Jul 23, 2026 | 53.43 | 54.42 | 53.40 | 54.39 | 54.39 | 2.58% | 7,340 |
| Jul 22, 2026 | 53.72 | 53.74 | 52.83 | 53.02 | 53.02 | -1.03% | 13,478 |
| Jul 21, 2026 | 52.20 | 53.57 | 52.20 | 53.57 | 53.57 | 1.01% | 5,692 |
| Jul 20, 2026 | 54.35 | 54.35 | 53.03 | 53.03 | 53.03 | -2.26% | 20,388 |
| Jul 17, 2026 | 54.35 | 55.39 | 54.20 | 54.26 | 54.26 | -0.82% | 5,210 |
| Jul 16, 2026 | 52.70 | 55.34 | 52.70 | 54.71 | 54.71 | 4.51% | 28,497 |
| Jul 15, 2026 | 52.04 | 53.05 | 52.04 | 52.35 | 52.35 | -0.19% | 5,698 |
| Jul 14, 2026 | 53.65 | 53.65 | 52.01 | 52.45 | 52.45 | -3.96% | 20,218 |
| Jul 13, 2026 | 54.23 | 55.06 | 53.90 | 54.61 | 54.61 | 0.67% | 19,434 |
| Jul 10, 2026 | 54.33 | 54.33 | 53.88 | 54.25 | 54.25 | -1.43% | 2,744 |
| Jul 9, 2026 | 55.27 | 55.40 | 54.55 | 55.03 | 55.03 | -0.45% | 6,596 |
| Jul 8, 2026 | 56.30 | 56.32 | 55.18 | 55.28 | 55.28 | -2.41% | 12,865 |
| Jul 7, 2026 | 56.95 | 57.41 | 56.35 | 56.65 | 56.65 | 2.88% | 16,518 |
| Jul 6, 2026 | 56.15 | 56.15 | 53.86 | 55.06 | 55.06 | -2.29% | 20,249 |
| Jul 2, 2026 | 53.97 | 56.35 | 53.97 | 56.35 | 56.35 | 5.55% | 22,172 |
| Jul 1, 2026 | 53.49 | 53.58 | 53.22 | 53.39 | 53.39 | 0.61% | 8,559 |
| Jun 30, 2026 | 54.76 | 54.76 | 52.56 | 53.07 | 53.07 | -2.24% | 16,021 |
| Jun 29, 2026 | 54.45 | 54.50 | 53.86 | 54.28 | 54.28 | 0.26% | 28,578 |
| Jun 26, 2026 | 52.35 | 54.14 | 52.35 | 54.14 | 54.14 | 6.03% | 13,734 |