ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
45.43
+0.40 (0.89%)
At close: May 13, 2026, 4:00 PM EDT
45.50
+0.07 (0.15%)
After-hours: May 13, 2026, 8:00 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 45.50 | 45.55 | 44.94 | 45.43 | 45.43 | 0.89% | 9,081 |
| May 12, 2026 | 43.64 | 45.38 | 43.64 | 45.03 | 45.03 | 4.26% | 7,170 |
| May 11, 2026 | 43.48 | 44.13 | 43.19 | 43.19 | 43.19 | -0.64% | 4,083 |
| May 8, 2026 | 44.43 | 44.43 | 43.43 | 43.47 | 43.47 | -1.72% | 3,794 |
| May 7, 2026 | 44.47 | 44.78 | 44.13 | 44.23 | 44.23 | -1.10% | 4,337 |
| May 6, 2026 | 44.68 | 45.06 | 44.59 | 44.72 | 44.72 | -0.06% | 8,179 |
| May 5, 2026 | 43.12 | 44.75 | 43.12 | 44.75 | 44.75 | 0.77% | 5,600 |
| May 4, 2026 | 44.55 | 44.55 | 44.22 | 44.41 | 44.41 | -0.92% | 1,347 |
| May 1, 2026 | 45.22 | 45.55 | 44.72 | 44.82 | 44.82 | -0.85% | 5,028 |
| Apr 30, 2026 | 43.72 | 45.20 | 43.72 | 45.20 | 45.20 | 4.56% | 14,313 |
| Apr 29, 2026 | 43.13 | 43.29 | 42.76 | 43.23 | 43.23 | -1.48% | 8,707 |
| Apr 28, 2026 | 43.98 | 44.15 | 43.65 | 43.88 | 43.88 | 0.51% | 4,568 |
| Apr 27, 2026 | 43.72 | 44.42 | 43.66 | 43.66 | 43.66 | -0.98% | 7,380 |
| Apr 24, 2026 | 44.21 | 44.25 | 43.82 | 44.09 | 44.09 | -2.84% | 5,983 |
| Apr 23, 2026 | 45.48 | 45.48 | 44.82 | 45.38 | 45.38 | -0.16% | 11,272 |
| Apr 22, 2026 | 45.41 | 46.08 | 45.27 | 45.45 | 45.45 | 0.54% | 7,055 |
| Apr 21, 2026 | 45.37 | 45.61 | 45.21 | 45.21 | 45.21 | -2.09% | 3,759 |
| 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 |