ProShares UltraShort Health Care (RXD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 02:51PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 12.39 | 12.46 | 12.39 | 12.46 | 12.46 | 1,000 |
| Feb 07, 2023 | 12.65 | 12.65 | 12.36 | 12.36 | 12.36 | 4,700 |
| Feb 06, 2023 | 12.52 | 12.52 | 12.41 | 12.52 | 12.52 | 4,700 |
| Feb 03, 2023 | 12.34 | 12.39 | 12.34 | 12.37 | 12.37 | 1,300 |
| Feb 02, 2023 | 12.36 | 12.40 | 12.27 | 12.27 | 12.27 | 3,100 |
| Feb 01, 2023 | 12.19 | 12.38 | 12.01 | 12.14 | 12.14 | 3,900 |
| Jan 31, 2023 | 12.49 | 12.53 | 12.29 | 12.29 | 12.29 | 7,100 |
| Jan 30, 2023 | 12.40 | 12.62 | 12.30 | 12.62 | 12.62 | 6,200 |
| Jan 27, 2023 | 12.14 | 12.36 | 12.14 | 12.35 | 12.35 | 1,100 |
| Jan 26, 2023 | 12.10 | 12.28 | 12.10 | 12.21 | 12.21 | 1,200 |
| Jan 25, 2023 | 12.36 | 12.40 | 12.26 | 12.26 | 12.26 | 1,800 |
| Jan 24, 2023 | 12.13 | 12.32 | 11.80 | 12.24 | 12.24 | 11,100 |
| Jan 23, 2023 | 12.17 | 12.17 | 11.99 | 12.07 | 12.07 | 5,800 |
| Jan 20, 2023 | 12.32 | 12.38 | 12.15 | 12.15 | 12.15 | 3,200 |
| Jan 19, 2023 | 12.39 | 12.39 | 12.22 | 12.29 | 12.29 | 1,200 |
| Jan 18, 2023 | 12.04 | 12.36 | 11.99 | 12.36 | 12.36 | 7,600 |
| Jan 17, 2023 | 11.87 | 12.02 | 11.87 | 12.02 | 12.02 | 2,400 |
| Jan 13, 2023 | 12.05 | 12.05 | 11.85 | 11.88 | 11.88 | 4,000 |
| Jan 12, 2023 | 12.18 | 12.27 | 11.92 | 12.01 | 12.01 | 20,100 |
| Jan 11, 2023 | 12.06 | 12.14 | 11.96 | 11.96 | 11.96 | 1,200 |
| Jan 10, 2023 | 12.30 | 12.30 | 12.09 | 12.09 | 12.09 | 6,600 |
| Jan 09, 2023 | 11.89 | 12.37 | 11.89 | 12.37 | 12.37 | 8,000 |
| Jan 06, 2023 | 12.05 | 12.32 | 11.84 | 11.94 | 11.94 | 15,300 |
| Jan 05, 2023 | 12.12 | 12.22 | 12.01 | 12.13 | 12.13 | 4,700 |
| Jan 04, 2023 | 11.88 | 12.01 | 11.82 | 11.92 | 11.92 | 1,700 |
| Jan 03, 2023 | 11.90 | 12.15 | 11.90 | 11.99 | 11.99 | 8,100 |
| Dec 30, 2022 | 12.02 | 12.05 | 11.90 | 11.90 | 11.90 | 2,600 |
| Dec 29, 2022 | 11.87 | 11.87 | 11.71 | 11.84 | 11.84 | 11,800 |
| Dec 28, 2022 | 11.78 | 12.09 | 11.78 | 12.09 | 12.09 | 4,200 |
| Dec 27, 2022 | 11.92 | 11.97 | 11.87 | 11.94 | 11.94 | 4,900 |
| Dec 23, 2022 | 11.89 | 11.92 | 11.86 | 11.86 | 11.86 | 3,000 |
| Dec 22, 2022 | 11.96 | 12.15 | 11.86 | 11.86 | 11.86 | 17,900 |
| Dec 21, 2022 | 12.07 | 12.07 | 11.78 | 11.90 | 11.90 | 2,700 |
| Dec 20, 2022 | 12.15 | 12.20 | 12.13 | 12.19 | 12.19 | 4,900 |
| Dec 19, 2022 | 12.26 | 12.33 | 12.07 | 12.20 | 12.20 | 7,500 |
| Dec 16, 2022 | 11.93 | 12.21 | 11.93 | 12.11 | 12.11 | 4,900 |
| Dec 15, 2022 | 11.41 | 11.82 | 11.41 | 11.78 | 11.78 | 14,500 |
| Dec 14, 2022 | 11.42 | 11.43 | 11.17 | 11.34 | 11.34 | 12,900 |
| Dec 13, 2022 | 11.20 | 11.36 | 11.15 | 11.35 | 11.35 | 6,700 |
| Dec 12, 2022 | 11.58 | 11.61 | 11.45 | 11.45 | 11.45 | 5,800 |
| Dec 09, 2022 | 11.44 | 11.71 | 11.44 | 11.71 | 11.71 | 1,000 |
| Dec 08, 2022 | 11.53 | 11.53 | 11.41 | 11.41 | 11.41 | 1,200 |
| Dec 07, 2022 | 11.68 | 11.73 | 11.61 | 11.61 | 11.61 | 1,400 |
| Dec 06, 2022 | 11.76 | 11.87 | 11.76 | 11.81 | 11.81 | 1,600 |
| Dec 05, 2022 | 11.53 | 11.65 | 11.49 | 11.60 | 11.60 | 13,400 |
| Dec 02, 2022 | 11.65 | 11.65 | 11.32 | 11.35 | 11.35 | 5,700 |
| Dec 01, 2022 | 11.34 | 11.47 | 11.34 | 11.42 | 11.42 | 1,200 |
| Nov 30, 2022 | 12.05 | 12.10 | 11.53 | 11.53 | 11.53 | 3,000 |
| Nov 29, 2022 | 12.20 | 12.20 | 12.07 | 12.11 | 12.11 | 700 |
| Nov 28, 2022 | 11.88 | 12.07 | 11.88 | 12.06 | 12.06 | 12,200 |
| Nov 25, 2022 | 11.88 | 11.94 | 11.86 | 11.87 | 11.87 | 7,300 |
| Nov 23, 2022 | 12.05 | 12.05 | 11.98 | 12.01 | 12.01 | 1,200 |
| Nov 22, 2022 | 12.09 | 12.10 | 12.09 | 12.10 | 12.10 | 3,600 |
| Nov 21, 2022 | 12.46 | 12.46 | 12.22 | 12.30 | 12.30 | 2,500 |
| Nov 18, 2022 | 12.31 | 12.41 | 12.24 | 12.33 | 12.33 | 3,700 |
| Nov 17, 2022 | 12.83 | 12.83 | 12.53 | 12.58 | 12.58 | 6,000 |
| Nov 16, 2022 | 12.35 | 12.57 | 12.35 | 12.55 | 12.55 | 6,400 |
| Nov 15, 2022 | 12.38 | 12.61 | 12.37 | 12.52 | 12.52 | 20,800 |
| Nov 14, 2022 | 12.36 | 12.51 | 12.20 | 12.51 | 12.51 | 93,800 |
| Nov 11, 2022 | 12.45 | 12.80 | 12.45 | 12.48 | 12.48 | 5,100 |
| Nov 10, 2022 | 12.36 | 12.53 | 12.25 | 12.25 | 12.25 | 4,100 |
| Nov 09, 2022 | 12.64 | 12.94 | 12.56 | 12.94 | 12.94 | 4,500 |
| Nov 08, 2022 | 12.61 | 12.65 | 12.44 | 12.65 | 12.65 | 3,600 |
| Nov 07, 2022 | 12.95 | 13.01 | 12.69 | 12.76 | 12.76 | 4,000 |
| Nov 04, 2022 | 13.30 | 13.36 | 12.94 | 13.03 | 13.03 | 13,900 |
| Nov 03, 2022 | 13.11 | 13.40 | 13.02 | 13.12 | 13.12 | 4,700 |
| Nov 02, 2022 | 12.74 | 12.99 | 12.35 | 12.99 | 12.99 | 4,400 |
| Nov 01, 2022 | 12.50 | 12.61 | 12.50 | 12.58 | 12.58 | 4,900 |
| Oct 31, 2022 | 12.62 | 12.69 | 12.52 | 12.61 | 12.61 | 24,400 |
| Oct 28, 2022 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 5,400 |
| Oct 27, 2022 | 12.91 | 13.06 | 12.91 | 13.04 | 13.04 | 8,500 |
| Oct 26, 2022 | 13.05 | 13.05 | 12.61 | 12.86 | 12.86 | 18,100 |
| Oct 25, 2022 | 13.26 | 13.26 | 13.16 | 13.18 | 13.18 | 2,600 |
| Oct 24, 2022 | 13.57 | 13.57 | 13.34 | 13.41 | 13.41 | 5,300 |
| Oct 21, 2022 | 14.65 | 14.70 | 13.86 | 13.89 | 13.89 | 4,200 |
| Oct 20, 2022 | 14.25 | 14.48 | 14.25 | 14.48 | 14.48 | 1,500 |
| Oct 19, 2022 | 13.98 | 14.40 | 13.98 | 14.27 | 14.27 | 6,000 |
| Oct 18, 2022 | 13.51 | 13.89 | 13.51 | 13.86 | 13.86 | 8,400 |
| Oct 17, 2022 | 14.23 | 14.23 | 13.93 | 13.95 | 13.95 | 9,500 |
| Oct 14, 2022 | 14.19 | 14.50 | 14.10 | 14.50 | 14.50 | 4,500 |
| Oct 13, 2022 | 15.20 | 15.31 | 14.16 | 14.22 | 14.22 | 23,700 |
| Oct 12, 2022 | 14.57 | 14.88 | 14.54 | 14.88 | 14.88 | 9,600 |
| Oct 11, 2022 | 14.84 | 15.02 | 14.50 | 14.76 | 14.76 | 10,800 |
| Oct 10, 2022 | 14.45 | 15.00 | 14.45 | 14.86 | 14.86 | 30,700 |
| Oct 07, 2022 | 14.20 | 14.84 | 14.19 | 14.65 | 14.65 | 58,200 |
| Oct 06, 2022 | 13.74 | 14.12 | 13.74 | 14.05 | 14.05 | 27,400 |
| Oct 05, 2022 | 13.95 | 14.10 | 13.64 | 13.71 | 13.71 | 359,700 |
| Oct 04, 2022 | 14.03 | 14.07 | 13.84 | 13.84 | 13.84 | 45,900 |
| Oct 03, 2022 | 15.03 | 15.03 | 14.41 | 14.51 | 14.51 | 39,100 |
| Sept 30, 2022 | 14.80 | 15.13 | 14.47 | 15.11 | 15.11 | 11,600 |
| Sept 29, 2022 | 14.70 | 14.90 | 14.66 | 14.72 | 14.72 | 6,100 |
| Sept 28, 2022 | 14.88 | 14.88 | 14.28 | 14.48 | 14.48 | 44,700 |
| Sept 27, 2022 | 14.87 | 15.21 | 14.70 | 15.13 | 15.13 | 9,500 |
| Sept 26, 2022 | 14.96 | 15.14 | 14.89 | 15.07 | 15.07 | 16,300 |
| Sept 23, 2022 | 14.88 | 15.10 | 14.80 | 14.80 | 14.80 | 30,700 |
| Sept 22, 2022 | 14.72 | 14.72 | 14.42 | 14.54 | 14.54 | 17,800 |
| Sept 21, 2022 | 14.14 | 14.65 | 13.91 | 14.65 | 14.65 | 8,200 |
| Sept 20, 2022 | 14.15 | 14.36 | 14.00 | 14.18 | 14.18 | 9,000 |
| Sept 19, 2022 | 13.79 | 14.18 | 13.79 | 13.86 | 13.86 | 14,500 |
| Sept 16, 2022 | 13.70 | 13.88 | 13.68 | 13.69 | 13.69 | 7,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
