ProShares Ultra Health Care (RXL)

RXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.35	54.14	52.35	54.14	54.14	6.03%	13,734
Jun 25, 2026	49.30	51.87	49.30	51.06	51.06	3.16%	10,378
Jun 24, 2026	49.67	50.11	49.23	49.50	49.50	1.65%	8,678
Jun 23, 2026	48.58	48.94	48.46	48.87	48.69	2.50%	6,583
Jun 22, 2026	46.90	47.81	46.90	47.68	47.51	1.82%	13,592
Jun 18, 2026	47.70	47.70	46.44	46.83	46.66	-1.72%	7,363
Jun 17, 2026	48.82	48.82	47.33	47.65	47.47	-2.97%	10,735
Jun 16, 2026	49.40	49.40	48.76	49.11	48.93	0.06%	5,765
Jun 15, 2026	49.88	49.88	48.36	49.08	48.90	-1.00%	22,891
Jun 12, 2026	50.37	50.37	49.42	49.57	49.39	-0.79%	7,244
Jun 11, 2026	49.29	50.45	49.29	49.97	49.78	1.62%	9,276
Jun 10, 2026	49.98	50.16	49.17	49.17	48.99	-2.08%	6,563
Jun 9, 2026	48.99	50.40	48.99	50.22	50.03	2.58%	15,848
Jun 8, 2026	49.69	50.05	48.95	48.96	48.78	-0.81%	8,313
Jun 5, 2026	49.41	50.30	49.18	49.35	49.18	1.52%	17,414
Jun 4, 2026	47.88	48.69	47.75	48.61	48.44	6.28%	10,495
Jun 3, 2026	44.89	45.96	44.89	45.74	45.57	1.34%	5,257
Jun 2, 2026	45.53	45.53	44.64	45.13	44.97	-1.74%	4,975
Jun 1, 2026	46.31	46.31	45.70	45.93	45.77	-2.43%	2,985
May 29, 2026	48.12	48.12	46.95	47.08	46.91	-2.08%	6,337
May 28, 2026	46.63	48.25	46.63	48.08	47.90	2.98%	5,865
May 27, 2026	46.34	47.03	46.34	46.68	46.52	0.29%	2,995
May 26, 2026	47.24	47.24	46.45	46.55	46.38	-1.89%	5,254
May 22, 2026	46.59	47.56	46.59	47.44	47.27	2.49%	10,658
May 21, 2026	46.07	46.40	46.07	46.29	46.12	1.25%	2,127
May 20, 2026	45.87	45.87	45.19	45.72	45.55	-0.04%	2,426
May 19, 2026	44.75	46.20	44.75	45.74	45.57	2.21%	4,486
May 18, 2026	44.78	44.78	44.23	44.75	44.59	0.62%	2,619
May 15, 2026	45.70	45.70	44.28	44.47	44.31	-2.18%	13,611
May 14, 2026	45.63	45.64	45.36	45.46	45.30	0.07%	3,072
May 13, 2026	45.50	45.55	44.94	45.43	45.27	0.89%	9,081
May 12, 2026	43.64	45.38	43.64	45.03	44.87	4.26%	7,234
May 11, 2026	43.48	44.13	43.19	43.19	43.03	-0.64%	4,083
May 8, 2026	44.43	44.43	43.43	43.47	43.31	-1.72%	3,796
May 7, 2026	44.47	44.78	44.13	44.23	44.07	-1.10%	4,337
May 6, 2026	44.68	45.06	44.59	44.72	44.56	-0.06%	8,180
May 5, 2026	43.12	44.75	43.12	44.75	44.59	0.77%	5,600
May 4, 2026	44.55	44.55	44.22	44.41	44.25	-0.92%	1,347
May 1, 2026	45.22	45.55	44.72	44.82	44.66	-0.85%	5,028
Apr 30, 2026	43.72	45.20	43.72	45.20	45.04	4.56%	14,883
Apr 29, 2026	43.13	43.29	42.76	43.23	43.07	-1.48%	8,707
Apr 28, 2026	43.98	44.15	43.65	43.88	43.72	0.51%	4,573
Apr 27, 2026	43.72	44.42	43.66	43.66	43.50	-0.98%	7,382
Apr 24, 2026	44.21	44.25	43.82	44.09	43.93	-2.84%	5,984
Apr 23, 2026	45.48	45.48	44.82	45.38	45.22	-0.16%	11,272
Apr 22, 2026	45.41	46.08	45.27	45.45	45.29	0.54%	7,059
Apr 21, 2026	45.37	45.61	45.21	45.21	45.05	-2.08%	3,759
Apr 20, 2026	46.64	46.87	46.00	46.17	46.01	-1.81%	3,943
Apr 17, 2026	46.96	47.20	46.87	47.02	46.85	2.86%	5,587
Apr 16, 2026	46.11	46.11	45.65	45.71	45.55	-1.65%	8,080

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.