ProShares UltraShort Health Care (RXD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 9.29 | 9.46 | 9.29 | 9.44 | 9.44 | 5,437 |
| Sept 16, 2024 | 9.29 | 9.29 | 9.19 | 9.19 | 9.19 | 4,900 |
| Sept 13, 2024 | 9.34 | 9.35 | 9.29 | 9.32 | 9.32 | 3,700 |
| Sept 12, 2024 | 9.59 | 9.59 | 9.34 | 9.36 | 9.36 | 1,500 |
| Sept 11, 2024 | 9.36 | 9.70 | 9.36 | 9.44 | 9.44 | 4,500 |
| Sept 10, 2024 | 9.39 | 9.45 | 9.36 | 9.36 | 9.36 | 14,900 |
| Sept 09, 2024 | 9.59 | 9.59 | 9.43 | 9.49 | 9.49 | 3,500 |
| Sept 06, 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | 2,500 |
| Sept 05, 2024 | 9.26 | 9.55 | 9.26 | 9.51 | 9.51 | 9,600 |
| Sept 04, 2024 | 9.18 | 9.28 | 9.17 | 9.22 | 9.22 | 2,000 |
| Sept 03, 2024 | 9.25 | 9.26 | 9.11 | 9.22 | 9.22 | 15,300 |
| Aug 30, 2024 | 9.21 | 9.32 | 9.14 | 9.16 | 9.16 | 4,800 |
| Aug 29, 2024 | 9.31 | 9.31 | 9.24 | 9.28 | 9.28 | 1,800 |
| Aug 28, 2024 | 9.23 | 9.36 | 9.20 | 9.29 | 9.29 | 3,800 |
| Aug 27, 2024 | 9.36 | 9.38 | 9.34 | 9.34 | 9.34 | 1,700 |
| Aug 26, 2024 | 9.39 | 9.39 | 9.36 | 9.36 | 9.36 | 1,400 |
| Aug 23, 2024 | 9.44 | 9.44 | 9.32 | 9.32 | 9.32 | 4,900 |
| Aug 22, 2024 | 9.43 | 9.46 | 9.43 | 9.44 | 9.44 | 1,300 |
| Aug 21, 2024 | 9.48 | 9.48 | 9.41 | 9.41 | 9.41 | 700 |
| Aug 20, 2024 | 9.51 | 9.51 | 9.38 | 9.44 | 9.44 | 700 |
| Aug 19, 2024 | 9.69 | 9.69 | 9.53 | 9.53 | 9.53 | 4,400 |
| Aug 16, 2024 | 9.66 | 9.66 | 9.57 | 9.63 | 9.63 | 6,100 |
| Aug 15, 2024 | 9.71 | 9.71 | 9.64 | 9.66 | 9.66 | 1,900 |
| Aug 14, 2024 | 9.79 | 9.86 | 9.69 | 9.73 | 9.73 | 5,300 |
| Aug 13, 2024 | 10.00 | 10.00 | 9.84 | 9.84 | 9.84 | 1,400 |
| Aug 12, 2024 | 9.88 | 10.08 | 9.88 | 10.06 | 10.06 | 3,000 |
| Aug 09, 2024 | 10.08 | 10.08 | 9.96 | 9.98 | 9.98 | 2,700 |
| Aug 08, 2024 | 10.29 | 10.29 | 10.09 | 10.10 | 10.10 | 3,400 |
| Aug 07, 2024 | 10.43 | 10.59 | 10.43 | 10.55 | 10.55 | 1,100 |
| Aug 06, 2024 | 10.46 | 10.46 | 10.15 | 10.31 | 10.31 | 2,700 |
| Aug 05, 2024 | 10.41 | 10.50 | 10.20 | 10.46 | 10.46 | 7,400 |
| Aug 02, 2024 | 9.88 | 10.06 | 9.88 | 9.93 | 9.93 | 2,300 |
| Aug 01, 2024 | 9.89 | 10.08 | 9.83 | 9.89 | 9.89 | 5,500 |
| Jul 31, 2024 | 10.07 | 10.07 | 9.93 | 10.04 | 10.04 | 1,500 |
| Jul 30, 2024 | 9.87 | 9.95 | 9.87 | 9.93 | 9.93 | 600 |
| Jul 29, 2024 | 9.99 | 10.06 | 9.94 | 9.96 | 9.96 | 7,700 |
| 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 |
| *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.