Canada markets open in 2 hours 8 minutes

ProShares UltraShort Health Care (RXD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.54-0.08 (-0.68%)
At close: 03:48PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202411.5711.5711.3111.5411.546,400
Apr 19, 202411.5611.6411.5611.6211.626,900
Apr 18, 202411.5411.6911.5411.6911.69600
Apr 17, 202411.5611.7011.4911.6811.684,000
Apr 16, 202411.6611.6611.5111.5911.597,800
Apr 15, 202411.4511.6311.3911.6311.632,000
Apr 12, 202411.3511.6211.3511.6011.609,700
Apr 11, 202411.1711.3110.9911.2411.246,600
Apr 10, 202411.1111.1711.0811.1211.121,700
Apr 09, 202410.9110.9110.9110.9110.91300
Apr 08, 202410.9510.9910.9410.9610.962,500
Apr 05, 202411.0211.0210.8510.8610.863,700
Apr 04, 202410.6511.0610.6511.0611.062,500
Apr 03, 202410.8110.8110.6010.7610.762,200
Apr 02, 202410.7910.8210.7310.7510.755,400
Apr 01, 202410.4210.4210.4010.4010.40300
Mar 28, 202410.2010.2010.1710.2010.20500
Mar 27, 202410.4010.4010.2210.2410.241,200
Mar 26, 202410.4810.4810.4610.4710.471,100
Mar 25, 202410.6110.6110.5210.5810.581,600
Mar 22, 202410.4910.5110.4910.5110.51400
Mar 21, 202410.4410.4910.4210.4910.496,900
Mar 20, 202410.5210.6010.5210.5310.532,300
Mar 20, 20240.125 Dividend
Mar 19, 202410.7310.7310.5910.5910.472,200
Mar 18, 202410.7510.7510.5410.7310.601,300
Mar 15, 202410.8010.8010.7210.7410.611,200
Mar 14, 202410.6810.7610.6310.6410.515,200
Mar 13, 202410.4710.5510.4710.5510.431,300
Mar 12, 202410.4510.4510.4510.4510.33200
Mar 11, 202410.6810.6810.5610.5710.452,400
Mar 08, 202410.4810.5410.4510.5410.42800
Mar 07, 202410.5410.5410.4610.4910.371,500
Mar 06, 202410.7810.7810.5510.5810.46700
Mar 05, 202410.7510.7710.7410.7410.61600
Mar 04, 202410.6010.6010.5710.5710.453,800
Mar 01, 202410.5310.5310.5310.5310.41300
Feb 29, 202410.7110.7110.7110.7110.58300
Feb 28, 202410.5810.6310.5810.5910.471,300
Feb 27, 202410.4710.5410.4510.4710.355,400
Feb 26, 202410.4010.4010.4010.4010.28100
Feb 23, 202410.2810.2810.2810.2810.16400
Feb 22, 202410.5010.5010.3810.3810.26600
Feb 21, 202410.8910.8910.6410.6410.511,600
Feb 20, 202410.5810.7010.5710.7010.572,300
Feb 16, 202410.6610.6610.5010.5910.471,800
Feb 15, 202410.7110.7110.6610.6610.53600
Feb 14, 202410.8210.8210.8210.8210.69200
Feb 13, 202411.0611.1011.0011.0010.872,800
Feb 12, 202410.8110.8110.7610.8010.672,300
Feb 09, 202410.9310.9310.7910.8210.693,300
Feb 08, 202410.7110.8010.7110.8010.67600
Feb 07, 202410.6810.7610.6610.7610.634,600
Feb 06, 202410.9010.9010.8010.8010.675,900
Feb 05, 202411.0211.0211.0211.0210.89300
Feb 02, 202411.1011.1011.0711.0810.952,800
Feb 01, 202411.2811.2811.0811.0810.951,600
Jan 31, 202411.0811.3111.0811.3111.187,600
Jan 30, 202411.3411.3411.2411.3211.192,300
Jan 29, 202411.4411.4811.3811.3811.258,700
Jan 26, 202411.5811.5811.4811.5211.383,500
Jan 25, 202411.5711.8511.5711.6311.498,700
Jan 24, 202411.2511.5711.1911.5711.438,300
Jan 23, 202411.4211.5411.3811.3811.257,600
Jan 22, 202411.4211.4211.3611.3611.231,300
Jan 19, 202411.3611.4811.3611.4511.316,300
Jan 18, 202411.5911.7711.4611.4711.337,700
Jan 17, 202411.4711.4711.3511.4611.326,000
Jan 16, 202411.2911.4311.2911.3911.269,800
Jan 12, 202411.2511.3211.2511.2711.142,900
Jan 11, 202411.1211.3111.1211.2211.095,600
Jan 10, 202411.3311.3311.1311.1911.064,300
Jan 09, 202411.1211.2711.1211.2711.142,000
Jan 08, 202411.5411.5411.2911.2911.164,200
Jan 05, 202411.5011.5011.4511.4511.312,800
Jan 04, 202411.5411.5511.3611.4411.305,300
Jan 03, 202411.4811.5511.4611.5511.418,000
Jan 02, 202411.9211.9411.4711.5211.384,200
Dec 29, 202311.9011.9311.9011.9311.79300
Dec 28, 202311.9011.9311.9011.9311.79200
Dec 27, 202312.1012.1011.9911.9911.851,700
Dec 26, 202312.1512.1512.0912.0911.951,100
Dec 22, 202312.0912.1412.0912.1311.991,100
Dec 21, 202312.4312.4312.2312.2312.09500
Dec 20, 202312.5012.5012.5012.5012.35200
Dec 20, 20230.122 Dividend
Dec 19, 202312.4512.4512.3112.3112.0425,700
Dec 18, 202312.5012.5012.3912.4512.1852,500
Dec 15, 202312.5312.5312.4612.4612.191,200
Dec 14, 202312.2412.2912.2412.2912.02700
Dec 13, 202312.1712.1712.1712.1711.91100
Dec 12, 202312.8112.8112.6112.6112.343,400
Dec 11, 202312.7112.8412.7112.7212.45700
Dec 08, 202312.8912.8912.8612.8612.58400
Dec 07, 202312.9512.9712.9212.9312.656,000
Dec 06, 202312.8012.8912.8012.8912.613,300
Dec 05, 202312.9112.9112.8512.9012.623,900
Dec 04, 202312.8012.9012.8012.8412.565,000
Dec 01, 202312.9313.0112.8612.8612.589,700
Nov 30, 202313.2313.2312.9912.9912.713,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...