ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
46.17
-0.85 (-1.81%)
At close: Apr 20, 2026, 4:00 PM EDT
46.17
0.00 (0.00%)
After-hours: Apr 20, 2026, 8:00 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 46.64 | 46.87 | 46.00 | 46.17 | 46.17 | -1.81% | 3,943 |
| Apr 17, 2026 | 46.96 | 47.20 | 46.87 | 47.02 | 47.02 | 2.86% | 5,587 |
| Apr 16, 2026 | 46.11 | 46.11 | 45.65 | 45.71 | 45.71 | -1.65% | 8,080 |
| Apr 15, 2026 | 47.10 | 47.10 | 44.02 | 46.48 | 46.48 | -1.23% | 12,071 |
| Apr 14, 2026 | 46.26 | 47.45 | 46.26 | 47.06 | 47.06 | 1.01% | 1,697 |
| Apr 13, 2026 | 46.30 | 46.59 | 45.54 | 46.59 | 46.59 | 0.92% | 5,111 |
| Apr 10, 2026 | 47.53 | 47.53 | 46.08 | 46.16 | 46.16 | -2.75% | 7,179 |
| Apr 9, 2026 | 47.43 | 47.68 | 47.00 | 47.47 | 47.47 | -0.40% | 7,340 |
| Apr 8, 2026 | 46.53 | 47.66 | 46.53 | 47.66 | 47.66 | 4.18% | 6,510 |
| Apr 7, 2026 | 44.82 | 45.94 | 44.82 | 45.75 | 45.75 | 0.31% | 13,704 |
| Apr 6, 2026 | 45.62 | 46.10 | 45.27 | 45.61 | 45.61 | -0.72% | 29,800 |
| Apr 2, 2026 | 45.94 | 46.08 | 45.77 | 45.94 | 45.94 | -1.52% | 2,525 |
| Apr 1, 2026 | 46.08 | 47.09 | 46.08 | 46.65 | 46.65 | 1.74% | 3,484 |
| Mar 31, 2026 | 44.68 | 45.88 | 44.68 | 45.85 | 45.85 | 3.92% | 14,313 |
| Mar 30, 2026 | 44.26 | 44.34 | 43.95 | 44.12 | 44.12 | 0.66% | 5,265 |
| Mar 27, 2026 | 45.26 | 45.26 | 43.83 | 43.83 | 43.83 | -3.43% | 8,912 |
| Mar 26, 2026 | 45.27 | 46.07 | 45.27 | 45.39 | 45.39 | -0.63% | 10,559 |
| Mar 25, 2026 | 45.50 | 45.85 | 45.40 | 45.68 | 45.68 | 1.66% | 4,625 |
| Mar 24, 2026 | 44.27 | 45.20 | 44.24 | 44.93 | 44.79 | -0.09% | 9,959 |
| Mar 23, 2026 | 45.71 | 45.95 | 44.94 | 44.97 | 44.83 | 0.07% | 15,999 |
| Mar 20, 2026 | 45.46 | 45.84 | 44.63 | 44.94 | 44.80 | -1.84% | 6,997 |
| Mar 19, 2026 | 46.01 | 46.58 | 45.78 | 45.78 | 45.64 | -0.74% | 6,822 |
| Mar 18, 2026 | 46.90 | 47.01 | 46.10 | 46.13 | 45.98 | -3.24% | 6,962 |
| Mar 17, 2026 | 48.92 | 49.06 | 47.67 | 47.67 | 47.52 | -1.83% | 13,042 |
| Mar 16, 2026 | 48.53 | 48.99 | 48.23 | 48.56 | 48.40 | 1.53% | 8,763 |
| Mar 13, 2026 | 48.56 | 49.23 | 47.80 | 47.83 | 47.68 | -0.54% | 7,203 |
| Mar 12, 2026 | 49.10 | 49.51 | 47.98 | 48.09 | 47.94 | -3.41% | 20,776 |
| Mar 11, 2026 | 49.90 | 49.96 | 49.26 | 49.79 | 49.63 | -0.60% | 7,089 |
| Mar 10, 2026 | 50.52 | 50.70 | 50.03 | 50.09 | 49.93 | -1.29% | 6,293 |
| Mar 9, 2026 | 49.05 | 50.76 | 48.81 | 50.74 | 50.58 | 1.85% | 15,487 |
| Mar 6, 2026 | 49.37 | 49.90 | 48.70 | 49.82 | 49.66 | -1.68% | 16,664 |
| Mar 5, 2026 | 51.29 | 51.30 | 49.85 | 50.67 | 50.51 | -3.82% | 13,111 |
| Mar 4, 2026 | 52.38 | 52.88 | 51.82 | 52.68 | 52.51 | 0.57% | 9,237 |
| Mar 3, 2026 | 52.46 | 52.98 | 51.40 | 52.38 | 52.21 | -2.51% | 55,168 |
| Mar 2, 2026 | 53.86 | 54.46 | 53.40 | 53.73 | 53.56 | -2.11% | 10,563 |
| Feb 27, 2026 | 52.83 | 54.89 | 52.55 | 54.89 | 54.71 | 3.53% | 6,537 |
| Feb 26, 2026 | 53.31 | 53.31 | 52.28 | 53.02 | 52.85 | -0.54% | 5,159 |
| Feb 25, 2026 | 53.86 | 53.86 | 53.31 | 53.31 | 53.14 | - | 2,712 |
| Feb 24, 2026 | 53.66 | 53.70 | 53.14 | 53.31 | 53.14 | -0.95% | 6,984 |
| Feb 23, 2026 | 53.21 | 53.82 | 53.21 | 53.82 | 53.65 | 2.27% | 3,566 |
| Feb 20, 2026 | 52.78 | 52.79 | 52.19 | 52.63 | 52.46 | -0.67% | 10,698 |
| Feb 19, 2026 | 52.81 | 52.98 | 52.30 | 52.98 | 52.81 | -0.47% | 7,742 |
| Feb 18, 2026 | 52.72 | 53.26 | 52.54 | 53.23 | 53.06 | 0.35% | 8,657 |
| Feb 17, 2026 | 53.32 | 53.95 | 53.05 | 53.05 | 52.88 | -0.29% | 12,187 |
| Feb 13, 2026 | 52.33 | 53.96 | 52.33 | 53.20 | 53.03 | 1.90% | 9,357 |
| Feb 12, 2026 | 52.34 | 53.09 | 52.00 | 52.21 | 52.04 | -0.40% | 14,326 |
| Feb 11, 2026 | 51.50 | 52.42 | 51.27 | 52.42 | 52.25 | 1.27% | 7,040 |
| Feb 10, 2026 | 52.55 | 52.63 | 51.73 | 51.76 | 51.60 | -1.32% | 7,926 |
| Feb 9, 2026 | 53.17 | 53.66 | 52.30 | 52.46 | 52.29 | -1.73% | 12,113 |
| Feb 6, 2026 | 52.35 | 53.38 | 52.35 | 53.38 | 53.21 | 3.56% | 7,762 |