ProShares UltraShort Health Care (RXD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:12PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 11.33 | 11.38 | 11.29 | 11.29 | 11.29 | 500 |
| Apr 23, 2024 | 11.30 | 11.30 | 11.19 | 11.25 | 11.25 | 5,800 |
| Apr 22, 2024 | 11.57 | 11.57 | 11.31 | 11.54 | 11.54 | 6,400 |
| Apr 19, 2024 | 11.56 | 11.64 | 11.56 | 11.62 | 11.62 | 6,900 |
| Apr 18, 2024 | 11.54 | 11.69 | 11.54 | 11.69 | 11.69 | 600 |
| Apr 17, 2024 | 11.56 | 11.70 | 11.49 | 11.68 | 11.68 | 4,000 |
| Apr 16, 2024 | 11.66 | 11.66 | 11.51 | 11.59 | 11.59 | 7,800 |
| Apr 15, 2024 | 11.45 | 11.63 | 11.39 | 11.63 | 11.63 | 2,000 |
| Apr 12, 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 11.60 | 9,700 |
| Apr 11, 2024 | 11.17 | 11.31 | 10.99 | 11.24 | 11.24 | 6,600 |
| Apr 10, 2024 | 11.11 | 11.17 | 11.08 | 11.12 | 11.12 | 1,700 |
| Apr 09, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
| Apr 08, 2024 | 10.95 | 10.99 | 10.94 | 10.96 | 10.96 | 2,500 |
| Apr 05, 2024 | 11.02 | 11.02 | 10.85 | 10.86 | 10.86 | 3,700 |
| Apr 04, 2024 | 10.65 | 11.06 | 10.65 | 11.06 | 11.06 | 2,500 |
| Apr 03, 2024 | 10.81 | 10.81 | 10.60 | 10.76 | 10.76 | 2,200 |
| Apr 02, 2024 | 10.79 | 10.82 | 10.73 | 10.75 | 10.75 | 5,400 |
| Apr 01, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 300 |
| Mar 28, 2024 | 10.20 | 10.20 | 10.17 | 10.20 | 10.20 | 500 |
| Mar 27, 2024 | 10.40 | 10.40 | 10.22 | 10.24 | 10.24 | 1,200 |
| Mar 26, 2024 | 10.48 | 10.48 | 10.46 | 10.47 | 10.47 | 1,100 |
| Mar 25, 2024 | 10.61 | 10.61 | 10.52 | 10.58 | 10.58 | 1,600 |
| Mar 22, 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 400 |
| Mar 21, 2024 | 10.44 | 10.49 | 10.42 | 10.49 | 10.49 | 6,900 |
| Mar 20, 2024 | 10.52 | 10.60 | 10.52 | 10.53 | 10.53 | 2,300 |
| Mar 20, 2024 | 0.125 Dividend | |||||
| Mar 19, 2024 | 10.73 | 10.73 | 10.59 | 10.59 | 10.47 | 2,200 |
| Mar 18, 2024 | 10.75 | 10.75 | 10.54 | 10.73 | 10.60 | 1,300 |
| Mar 15, 2024 | 10.80 | 10.80 | 10.72 | 10.74 | 10.61 | 1,200 |
| Mar 14, 2024 | 10.68 | 10.76 | 10.63 | 10.64 | 10.51 | 5,200 |
| Mar 13, 2024 | 10.47 | 10.55 | 10.47 | 10.55 | 10.43 | 1,300 |
| Mar 12, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.33 | 200 |
| Mar 11, 2024 | 10.68 | 10.68 | 10.56 | 10.57 | 10.45 | 2,400 |
| Mar 08, 2024 | 10.48 | 10.54 | 10.45 | 10.54 | 10.42 | 800 |
| Mar 07, 2024 | 10.54 | 10.54 | 10.46 | 10.49 | 10.37 | 1,500 |
| Mar 06, 2024 | 10.78 | 10.78 | 10.55 | 10.58 | 10.46 | 700 |
| Mar 05, 2024 | 10.75 | 10.77 | 10.74 | 10.74 | 10.61 | 600 |
| Mar 04, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.45 | 3,800 |
| Mar 01, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | 300 |
| Feb 29, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | 300 |
| Feb 28, 2024 | 10.58 | 10.63 | 10.58 | 10.59 | 10.47 | 1,300 |
| Feb 27, 2024 | 10.47 | 10.54 | 10.45 | 10.47 | 10.35 | 5,400 |
| Feb 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | 100 |
| Feb 23, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.16 | 400 |
| Feb 22, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.26 | 600 |
| Feb 21, 2024 | 10.89 | 10.89 | 10.64 | 10.64 | 10.51 | 1,600 |
| Feb 20, 2024 | 10.58 | 10.70 | 10.57 | 10.70 | 10.57 | 2,300 |
| Feb 16, 2024 | 10.66 | 10.66 | 10.50 | 10.59 | 10.47 | 1,800 |
| Feb 15, 2024 | 10.71 | 10.71 | 10.66 | 10.66 | 10.53 | 600 |
| Feb 14, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | 200 |
| Feb 13, 2024 | 11.06 | 11.10 | 11.00 | 11.00 | 10.87 | 2,800 |
| Feb 12, 2024 | 10.81 | 10.81 | 10.76 | 10.80 | 10.67 | 2,300 |
| Feb 09, 2024 | 10.93 | 10.93 | 10.79 | 10.82 | 10.69 | 3,300 |
| Feb 08, 2024 | 10.71 | 10.80 | 10.71 | 10.80 | 10.67 | 600 |
| Feb 07, 2024 | 10.68 | 10.76 | 10.66 | 10.76 | 10.63 | 4,600 |
| Feb 06, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.67 | 5,900 |
| Feb 05, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.89 | 300 |
| Feb 02, 2024 | 11.10 | 11.10 | 11.07 | 11.08 | 10.95 | 2,800 |
| Feb 01, 2024 | 11.28 | 11.28 | 11.08 | 11.08 | 10.95 | 1,600 |
| Jan 31, 2024 | 11.08 | 11.31 | 11.08 | 11.31 | 11.18 | 7,600 |
| Jan 30, 2024 | 11.34 | 11.34 | 11.24 | 11.32 | 11.19 | 2,300 |
| Jan 29, 2024 | 11.44 | 11.48 | 11.38 | 11.38 | 11.25 | 8,700 |
| Jan 26, 2024 | 11.58 | 11.58 | 11.48 | 11.52 | 11.38 | 3,500 |
| Jan 25, 2024 | 11.57 | 11.85 | 11.57 | 11.63 | 11.49 | 8,700 |
| Jan 24, 2024 | 11.25 | 11.57 | 11.19 | 11.57 | 11.43 | 8,300 |
| Jan 23, 2024 | 11.42 | 11.54 | 11.38 | 11.38 | 11.25 | 7,600 |
| Jan 22, 2024 | 11.42 | 11.42 | 11.36 | 11.36 | 11.23 | 1,300 |
| Jan 19, 2024 | 11.36 | 11.48 | 11.36 | 11.45 | 11.31 | 6,300 |
| Jan 18, 2024 | 11.59 | 11.77 | 11.46 | 11.47 | 11.33 | 7,700 |
| Jan 17, 2024 | 11.47 | 11.47 | 11.35 | 11.46 | 11.32 | 6,000 |
| Jan 16, 2024 | 11.29 | 11.43 | 11.29 | 11.39 | 11.26 | 9,800 |
| Jan 12, 2024 | 11.25 | 11.32 | 11.25 | 11.27 | 11.14 | 2,900 |
| Jan 11, 2024 | 11.12 | 11.31 | 11.12 | 11.22 | 11.09 | 5,600 |
| Jan 10, 2024 | 11.33 | 11.33 | 11.13 | 11.19 | 11.06 | 4,300 |
| Jan 09, 2024 | 11.12 | 11.27 | 11.12 | 11.27 | 11.14 | 2,000 |
| Jan 08, 2024 | 11.54 | 11.54 | 11.29 | 11.29 | 11.16 | 4,200 |
| Jan 05, 2024 | 11.50 | 11.50 | 11.45 | 11.45 | 11.31 | 2,800 |
| Jan 04, 2024 | 11.54 | 11.55 | 11.36 | 11.44 | 11.30 | 5,300 |
| Jan 03, 2024 | 11.48 | 11.55 | 11.46 | 11.55 | 11.41 | 8,000 |
| Jan 02, 2024 | 11.92 | 11.94 | 11.47 | 11.52 | 11.38 | 4,200 |
| Dec 29, 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 11.79 | 300 |
| Dec 28, 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 11.79 | 200 |
| Dec 27, 2023 | 12.10 | 12.10 | 11.99 | 11.99 | 11.85 | 1,700 |
| Dec 26, 2023 | 12.15 | 12.15 | 12.09 | 12.09 | 11.95 | 1,100 |
| Dec 22, 2023 | 12.09 | 12.14 | 12.09 | 12.13 | 11.99 | 1,100 |
| Dec 21, 2023 | 12.43 | 12.43 | 12.23 | 12.23 | 12.09 | 500 |
| Dec 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | 200 |
| Dec 20, 2023 | 0.122 Dividend | |||||
| Dec 19, 2023 | 12.45 | 12.45 | 12.31 | 12.31 | 12.04 | 25,700 |
| Dec 18, 2023 | 12.50 | 12.50 | 12.39 | 12.45 | 12.18 | 52,500 |
| Dec 15, 2023 | 12.53 | 12.53 | 12.46 | 12.46 | 12.19 | 1,200 |
| Dec 14, 2023 | 12.24 | 12.29 | 12.24 | 12.29 | 12.02 | 700 |
| Dec 13, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 11.91 | 100 |
| Dec 12, 2023 | 12.81 | 12.81 | 12.61 | 12.61 | 12.34 | 3,400 |
| Dec 11, 2023 | 12.71 | 12.84 | 12.71 | 12.72 | 12.45 | 700 |
| Dec 08, 2023 | 12.89 | 12.89 | 12.86 | 12.86 | 12.58 | 400 |
| Dec 07, 2023 | 12.95 | 12.97 | 12.92 | 12.93 | 12.65 | 6,000 |
| Dec 06, 2023 | 12.80 | 12.89 | 12.80 | 12.89 | 12.61 | 3,300 |
| Dec 05, 2023 | 12.91 | 12.91 | 12.85 | 12.90 | 12.62 | 3,900 |
| Dec 04, 2023 | 12.80 | 12.90 | 12.80 | 12.84 | 12.56 | 5,000 |
| *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.