Canada markets open in 8 hours 41 minutes

ProShares UltraShort Health Care (RXD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
12.61+0.18 (+1.42%)
At close: 02:39PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 202213.5613.5613.5613.5613.56100
Jul 11, 202213.1313.2413.1313.2413.244,500
Jul 08, 202213.0013.0912.8913.0913.093,700
Jul 07, 202213.2313.2513.1813.1913.192,600
Jul 06, 202213.5013.5013.2413.3713.378,200
Jul 05, 202213.8914.0613.5213.5213.5210,900
Jul 01, 202214.0314.0313.3713.3913.392,600
Jun 30, 202214.0414.0413.8213.8213.821,800
Jun 29, 202213.8913.8913.6513.6513.652,200
Jun 28, 202213.3713.9513.3113.9313.9310,200
Jun 27, 202213.3813.6213.3113.4313.4311,300
Jun 24, 202213.5813.5813.5313.5313.53500
Jun 23, 202214.1414.2613.9914.0314.032,300
Jun 22, 202214.6314.6614.5114.6214.625,100
Jun 21, 202213.0015.4613.0015.0815.0816,000
Jun 17, 202216.0216.0215.4715.8715.871,000
Jun 16, 202216.2416.2716.0316.0516.0513,500
Jun 15, 202215.4915.6915.4915.4915.493,000
Jun 14, 202215.7316.0515.6415.8715.873,400
Jun 13, 202215.3615.6515.3615.5715.572,600
Jun 10, 202214.7414.7414.5314.5914.592,100
Jun 09, 202214.1214.1314.1214.1314.13400
Jun 08, 202213.5313.5513.4713.5313.531,600
Jun 07, 202213.5013.5213.3213.3413.342,900
Jun 06, 202213.6413.7913.5813.7213.726,100
Jun 03, 202213.7013.7013.7013.7013.70100
Jun 02, 202213.8313.8313.4113.4113.412,500
Jun 01, 202213.6713.8913.5313.6513.6510,700
May 31, 202213.3413.3413.2813.2813.281,100
May 27, 202213.3013.3012.9212.9212.922,000
May 26, 202213.4813.4813.4113.4113.41600
May 25, 202213.4513.5913.4513.5513.555,500
May 24, 202213.5713.5713.5713.5713.57200
May 23, 202213.5213.6413.5213.6013.605,000
May 20, 202213.7213.8513.7213.8113.81900
May 19, 202214.6114.6114.1114.1114.111,800
May 18, 202213.7514.2713.7514.2514.252,600
May 17, 202213.7613.7613.5313.5513.5539,600
May 16, 202214.0914.0913.9013.9513.9597,600
May 13, 202214.3214.3214.1214.1614.161,200
May 12, 202214.8014.8314.5814.5814.581,300
May 11, 202214.2914.8614.1014.8614.862,600
May 10, 202214.4014.8214.3314.6114.614,800
May 09, 202214.0514.8314.0514.7514.758,400
May 06, 202214.1514.1613.9413.9413.943,700
May 05, 202213.3713.8213.3713.8213.82700
May 04, 202214.0314.0913.2213.2213.222,200
May 03, 202213.7513.9413.6813.8213.8210,500
May 02, 202213.7514.3013.7513.9313.9313,200
Apr 29, 202213.2013.8213.2013.8213.8217,300
Apr 28, 202213.1613.1613.1613.1613.16100
Apr 27, 202213.4013.4413.3913.4413.448,200
Apr 26, 202213.1413.3713.1413.3713.372,100
Apr 25, 202213.1813.3012.9512.9512.954,700
Apr 22, 202212.7213.0512.7213.0513.058,800
Apr 21, 202211.7212.1911.6412.1912.191,900
Apr 20, 202212.2712.2711.7911.8711.8714,000
Apr 19, 202212.7012.7012.1512.2012.2012,000
Apr 18, 202212.2512.4812.2512.4812.483,700
Apr 14, 202212.1312.1312.0412.1312.13600
Apr 13, 202212.0912.1012.0012.0212.022,700
Apr 12, 202212.0312.1911.9212.1812.182,000
Apr 11, 202211.7511.9711.7311.9711.977,900
Apr 08, 202211.5811.6011.4011.5111.514,400
Apr 07, 202212.0112.0111.5911.5911.597,800
Apr 06, 202212.3212.3412.0112.0112.011,600
Apr 05, 202212.2312.3712.2312.3512.3516,500
Apr 04, 202212.3912.4012.2612.4012.4017,800
Apr 01, 202212.4212.4412.2312.2312.23900
Mar 31, 202212.4412.4412.4412.4412.44200
Mar 30, 202212.1712.3112.1712.2412.24900
Mar 29, 202212.4512.4512.2512.2512.253,600
Mar 28, 202212.5412.6112.4712.4712.471,300
Mar 25, 202212.6812.6812.6512.6512.65500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...