Canada markets open in 8 hours 5 minutes

ProShares UltraShort Health Care (RXD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.42-0.11 (-0.99%)
At close: 11:36AM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202211.3411.4711.3411.4211.421,150
Nov 30, 202212.0512.1011.5311.5311.533,000
Nov 29, 202212.2012.2012.0712.1112.11700
Nov 28, 202211.8812.0711.8812.0612.0612,200
Nov 25, 202211.8811.9411.8611.8711.877,300
Nov 23, 202212.0512.0511.9812.0112.011,200
Nov 22, 202212.0912.1012.0912.1012.103,600
Nov 21, 202212.4612.4612.2212.3012.302,500
Nov 18, 202212.3112.4112.2412.3312.333,700
Nov 17, 202212.8312.8312.5312.5812.586,000
Nov 16, 202212.3512.5712.3512.5512.556,400
Nov 15, 202212.3812.6112.3712.5212.5220,800
Nov 14, 202212.3612.5112.2012.5112.5193,800
Nov 11, 202212.4512.8012.4512.4812.485,100
Nov 10, 202212.3612.5312.2512.2512.254,100
Nov 09, 202212.6412.9412.5612.9412.944,500
Nov 08, 202212.6112.6512.4412.6512.653,600
Nov 07, 202212.9513.0112.6912.7612.764,000
Nov 04, 202213.3013.3612.9413.0313.0313,900
Nov 03, 202213.1113.4013.0213.1213.124,700
Nov 02, 202212.7412.9912.3512.9912.994,400
Nov 01, 202212.5012.6112.5012.5812.584,900
Oct 31, 202212.6212.6912.5212.6112.6124,400
Oct 28, 202213.0013.0012.6012.6012.605,400
Oct 27, 202212.9113.0612.9113.0413.048,500
Oct 26, 202213.0513.0512.6112.8612.8618,100
Oct 25, 202213.2613.2613.1613.1813.182,600
Oct 24, 202213.5713.5713.3413.4113.415,300
Oct 21, 202214.6514.7013.8613.8913.894,200
Oct 20, 202214.2514.4814.2514.4814.481,500
Oct 19, 202213.9814.4013.9814.2714.276,000
Oct 18, 202213.5113.8913.5113.8613.868,400
Oct 17, 202214.2314.2313.9313.9513.959,500
Oct 14, 202214.1914.5014.1014.5014.504,500
Oct 13, 202215.2015.3114.1614.2214.2223,700
Oct 12, 202214.5714.8814.5414.8814.889,600
Oct 11, 202214.8415.0214.5014.7614.7610,800
Oct 10, 202214.4515.0014.4514.8614.8630,700
Oct 07, 202214.2014.8414.1914.6514.6558,200
Oct 06, 202213.7414.1213.7414.0514.0527,400
Oct 05, 202213.9514.1013.6413.7113.71359,700
Oct 04, 202214.0314.0713.8413.8413.8445,900
Oct 03, 202215.0315.0314.4114.5114.5139,100
Sept 30, 202214.8015.1314.4715.1115.1111,600
Sept 29, 202214.7014.9014.6614.7214.726,100
Sept 28, 202214.8814.8814.2814.4814.4844,700
Sept 27, 202214.8715.2114.7015.1315.139,500
Sept 26, 202214.9615.1414.8915.0715.0716,300
Sept 23, 202214.8815.1014.8014.8014.8030,700
Sept 22, 202214.7214.7214.4214.5414.5417,800
Sept 21, 202214.1414.6513.9114.6514.658,200
Sept 20, 202214.1514.3614.0014.1814.189,000
Sept 19, 202213.7914.1813.7913.8613.8614,500
Sept 16, 202213.7013.8813.6813.6913.697,200
Sept 15, 202213.7613.7613.3613.5713.574,400
Sept 14, 202213.6713.9113.6313.7513.7510,100
Sept 13, 202213.4513.7513.3213.7513.7514,100
Sept 12, 202213.0013.0012.7812.8412.8437,000
Sept 09, 202213.1113.2613.0013.0813.089,800
Sept 08, 202213.6613.6613.3213.3213.324,300
Sept 07, 202214.2714.2713.8213.8213.8214,100
Sept 06, 202214.2914.3914.0514.3614.36103,300
Sept 02, 202213.7814.4413.7614.3414.347,200
Sept 01, 202214.4414.4413.8713.8913.8949,000
Aug 31, 202213.9314.3513.9314.3514.3515,900
Aug 30, 202214.0214.2513.9314.1814.1829,600
Aug 29, 202213.8114.1513.8113.9813.98400,500
Aug 26, 202213.1813.7613.1013.7613.762,800
Aug 25, 202213.0313.0313.0313.0313.03100
Aug 24, 202213.2913.3013.1813.3013.301,700
Aug 23, 202213.3713.4113.2713.3513.3535,800
Aug 22, 202212.8313.1312.8313.0513.0599,500
Aug 19, 202212.6512.7012.6512.7012.70600
Aug 18, 202212.7812.8412.7412.7612.761,900
Aug 17, 202212.5812.6112.5012.6112.611,500
Aug 16, 202212.4512.4612.4312.4312.432,900
Aug 15, 202212.4212.4212.3112.3112.3110,500
Aug 12, 202212.6112.6112.4612.4612.461,600
Aug 11, 202212.5212.8312.4912.8312.831,500
Aug 10, 202212.7012.7412.6012.6012.602,800
Aug 09, 202212.9412.9412.9412.9412.94100
Aug 08, 202212.7512.8812.6112.7812.785,400
Aug 05, 202212.8912.9512.8912.9212.922,600
Aug 04, 202212.8712.8912.8712.8912.89100
Aug 03, 202212.6912.7412.6812.7012.701,400
Aug 02, 202212.6913.0412.6913.0413.04800
Aug 01, 202212.8312.9812.8312.9812.981,600
Jul 29, 202212.9612.9612.7412.7812.78700
Jul 28, 202213.0913.0912.5012.6812.686,700
Jul 27, 202213.0913.1212.7912.7912.791,200
Jul 26, 202213.0913.0912.9313.0013.001,000
Jul 25, 202213.3613.3613.1313.1313.13800
Jul 22, 202213.3713.3813.2813.2813.281,300
Jul 21, 202213.4113.4113.1513.1513.154,800
Jul 20, 202213.5613.5613.5613.5613.56800
Jul 19, 202213.6813.6813.3013.3013.3012,200
Jul 18, 202213.2913.9013.2713.8213.823,400
Jul 15, 202213.7013.7013.2913.2913.292,100
Jul 14, 202214.2514.2513.8913.8913.894,500
Jul 13, 202213.7813.8413.6413.7713.774,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...