ProShares UltraShort Health Care (RXD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 10:32AM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 700 |
| Jul 25, 2024 | 10.00 | 10.11 | 9.80 | 10.10 | 10.10 | 10,000 |
| Jul 24, 2024 | 10.13 | 10.13 | 9.96 | 10.00 | 10.00 | 1,000 |
| Jul 23, 2024 | 9.98 | 10.15 | 9.98 | 10.15 | 10.15 | 3,000 |
| Jul 22, 2024 | 10.11 | 10.15 | 10.11 | 10.13 | 10.13 | 800 |
| Jul 19, 2024 | 10.20 | 10.27 | 10.19 | 10.26 | 10.26 | 1,300 |
| Jul 18, 2024 | 10.11 | 10.35 | 10.11 | 10.35 | 10.35 | 3,800 |
| Jul 17, 2024 | 9.96 | 9.97 | 9.82 | 9.85 | 9.85 | 5,500 |
| Jul 16, 2024 | 10.05 | 10.07 | 9.94 | 9.94 | 9.94 | 4,100 |
| Jul 15, 2024 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 1,200 |
| Jul 12, 2024 | 10.21 | 10.21 | 10.14 | 10.18 | 10.18 | 1,400 |
| Jul 11, 2024 | 10.36 | 10.36 | 10.24 | 10.29 | 10.29 | 5,100 |
| Jul 10, 2024 | 10.64 | 10.66 | 10.46 | 10.46 | 10.46 | 1,500 |
| Jul 09, 2024 | 10.74 | 10.74 | 10.65 | 10.65 | 10.65 | 300 |
| Jul 08, 2024 | 10.65 | 10.75 | 10.61 | 10.75 | 10.75 | 3,000 |
| Jul 05, 2024 | 10.89 | 10.90 | 10.71 | 10.71 | 10.71 | 1,800 |
| Jul 03, 2024 | 10.73 | 10.93 | 10.73 | 10.84 | 10.84 | 500 |
| Jul 02, 2024 | 10.79 | 10.79 | 10.70 | 10.70 | 10.70 | 2,600 |
| Jul 01, 2024 | 10.33 | 10.61 | 10.33 | 10.61 | 10.61 | 300 |
| Jun 28, 2024 | 10.42 | 10.55 | 10.42 | 10.49 | 10.49 | 2,000 |
| Jun 27, 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 1,300 |
| Jun 26, 2024 | 10.41 | 10.45 | 10.41 | 10.41 | 10.41 | 1,100 |
| Jun 26, 2024 | 0.192 Dividend | |||||
| Jun 25, 2024 | 10.37 | 10.57 | 10.37 | 10.57 | 10.38 | 2,600 |
| Jun 24, 2024 | 10.44 | 10.46 | 10.41 | 10.46 | 10.27 | 800 |
| Jun 21, 2024 | 10.60 | 10.60 | 10.58 | 10.58 | 10.39 | 700 |
| Jun 20, 2024 | 10.76 | 10.76 | 10.64 | 10.64 | 10.45 | 900 |
| Jun 18, 2024 | 10.74 | 10.78 | 10.72 | 10.72 | 10.53 | 400 |
| Jun 17, 2024 | 10.71 | 10.79 | 10.71 | 10.73 | 10.54 | 1,200 |
| Jun 14, 2024 | 10.84 | 10.84 | 10.72 | 10.72 | 10.53 | 500 |
| Jun 13, 2024 | 10.92 | 10.92 | 10.65 | 10.65 | 10.46 | 2,800 |
| Jun 12, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.45 | 100 |
| Jun 11, 2024 | 10.68 | 10.70 | 10.62 | 10.62 | 10.43 | 2,600 |
| Jun 10, 2024 | 10.67 | 10.67 | 10.53 | 10.53 | 10.34 | 1,700 |
| Jun 07, 2024 | 10.63 | 10.63 | 10.56 | 10.59 | 10.40 | 2,100 |
| Jun 06, 2024 | 10.65 | 10.65 | 10.61 | 10.62 | 10.43 | 2,800 |
| Jun 05, 2024 | 10.79 | 10.79 | 10.67 | 10.67 | 10.48 | 1,800 |
| Jun 04, 2024 | 10.86 | 10.86 | 10.76 | 10.76 | 10.56 | 900 |
| Jun 03, 2024 | 11.00 | 11.00 | 10.84 | 10.86 | 10.66 | 1,000 |
| May 31, 2024 | 11.12 | 11.14 | 10.88 | 10.88 | 10.68 | 3,300 |
| May 30, 2024 | 11.46 | 11.46 | 11.27 | 11.31 | 11.10 | 4,200 |
| May 29, 2024 | 11.39 | 11.39 | 11.31 | 11.31 | 11.10 | 2,100 |
| May 28, 2024 | 10.83 | 11.21 | 10.83 | 11.15 | 10.95 | 10,400 |
| May 24, 2024 | 10.79 | 10.85 | 10.74 | 10.85 | 10.65 | 600 |
| May 23, 2024 | 10.62 | 10.78 | 10.62 | 10.78 | 10.58 | 4,700 |
| May 22, 2024 | 10.61 | 10.61 | 10.50 | 10.56 | 10.37 | 400 |
| May 21, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.38 | 1,200 |
| May 20, 2024 | 10.57 | 10.61 | 10.57 | 10.61 | 10.42 | 300 |
| May 17, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.37 | 100 |
| May 16, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.37 | 100 |
| May 15, 2024 | 10.71 | 10.71 | 10.55 | 10.55 | 10.36 | 600 |
| May 14, 2024 | 10.91 | 11.02 | 10.88 | 10.88 | 10.68 | 3,000 |
| May 13, 2024 | 10.99 | 10.99 | 10.90 | 10.97 | 10.77 | 1,300 |
| May 10, 2024 | 11.06 | 11.06 | 10.93 | 10.93 | 10.73 | 1,000 |
| May 09, 2024 | 11.12 | 11.12 | 10.98 | 11.02 | 10.82 | 1,100 |
| May 08, 2024 | 11.18 | 11.18 | 11.15 | 11.16 | 10.96 | 600 |
| May 07, 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 10.89 | 1,500 |
| May 06, 2024 | 11.31 | 11.31 | 11.27 | 11.27 | 11.07 | 200 |
| May 03, 2024 | 11.37 | 11.37 | 11.28 | 11.35 | 11.14 | 800 |
| May 02, 2024 | 11.39 | 11.44 | 11.34 | 11.43 | 11.22 | 900 |
| May 01, 2024 | 11.37 | 11.53 | 11.16 | 11.36 | 11.15 | 2,900 |
| Apr 30, 2024 | 11.35 | 11.41 | 11.35 | 11.41 | 11.20 | 1,400 |
| Apr 29, 2024 | 11.37 | 11.51 | 11.35 | 11.41 | 11.20 | 3,900 |
| Apr 26, 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 11.24 | 800 |
| Apr 25, 2024 | 11.37 | 11.52 | 11.37 | 11.46 | 11.25 | 2,300 |
| Apr 24, 2024 | 11.33 | 11.38 | 11.29 | 11.29 | 11.08 | 500 |
| Apr 23, 2024 | 11.30 | 11.30 | 11.19 | 11.25 | 11.05 | 5,800 |
| Apr 22, 2024 | 11.57 | 11.57 | 11.31 | 11.54 | 11.33 | 6,400 |
| Apr 19, 2024 | 11.56 | 11.64 | 11.56 | 11.62 | 11.41 | 6,900 |
| Apr 18, 2024 | 11.54 | 11.69 | 11.54 | 11.69 | 11.48 | 600 |
| Apr 17, 2024 | 11.56 | 11.70 | 11.49 | 11.68 | 11.47 | 4,000 |
| Apr 16, 2024 | 11.66 | 11.66 | 11.51 | 11.59 | 11.38 | 7,800 |
| Apr 15, 2024 | 11.45 | 11.63 | 11.39 | 11.63 | 11.42 | 2,000 |
| Apr 12, 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 11.39 | 9,700 |
| Apr 11, 2024 | 11.17 | 11.31 | 10.99 | 11.24 | 11.04 | 6,600 |
| Apr 10, 2024 | 11.11 | 11.17 | 11.08 | 11.12 | 10.92 | 1,700 |
| Apr 09, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.71 | 300 |
| Apr 08, 2024 | 10.95 | 10.99 | 10.94 | 10.96 | 10.76 | 2,500 |
| Apr 05, 2024 | 11.02 | 11.02 | 10.85 | 10.86 | 10.66 | 3,700 |
| Apr 04, 2024 | 10.65 | 11.06 | 10.65 | 11.06 | 10.86 | 2,500 |
| Apr 03, 2024 | 10.81 | 10.81 | 10.60 | 10.76 | 10.56 | 2,200 |
| Apr 02, 2024 | 10.79 | 10.82 | 10.73 | 10.75 | 10.55 | 5,400 |
| Apr 01, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.21 | 300 |
| Mar 28, 2024 | 10.20 | 10.20 | 10.17 | 10.20 | 10.01 | 500 |
| Mar 27, 2024 | 10.40 | 10.40 | 10.22 | 10.24 | 10.05 | 1,200 |
| Mar 26, 2024 | 10.48 | 10.48 | 10.46 | 10.47 | 10.28 | 1,100 |
| Mar 25, 2024 | 10.61 | 10.61 | 10.52 | 10.58 | 10.39 | 1,600 |
| Mar 22, 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.32 | 400 |
| Mar 21, 2024 | 10.44 | 10.49 | 10.42 | 10.49 | 10.30 | 6,900 |
| Mar 20, 2024 | 10.52 | 10.60 | 10.52 | 10.53 | 10.34 | 2,300 |
| Mar 20, 2024 | 0.125 Dividend | |||||
| Mar 19, 2024 | 10.73 | 10.73 | 10.59 | 10.59 | 10.27 | 2,200 |
| Mar 18, 2024 | 10.75 | 10.75 | 10.54 | 10.73 | 10.41 | 1,300 |
| Mar 15, 2024 | 10.80 | 10.80 | 10.72 | 10.74 | 10.42 | 1,200 |
| Mar 14, 2024 | 10.68 | 10.76 | 10.63 | 10.64 | 10.32 | 5,200 |
| Mar 13, 2024 | 10.47 | 10.55 | 10.47 | 10.55 | 10.24 | 1,300 |
| Mar 12, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.14 | 200 |
| Mar 11, 2024 | 10.68 | 10.68 | 10.56 | 10.57 | 10.26 | 2,400 |
| Mar 08, 2024 | 10.48 | 10.54 | 10.45 | 10.54 | 10.23 | 800 |
| Mar 07, 2024 | 10.54 | 10.54 | 10.46 | 10.49 | 10.18 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.