ProShares Ultra Health Care (RXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

95.32

+0.29

(+0.31%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	94.53	96.29	94.53	95.32	95.32	1,200
Apr 30, 2024	95.29	95.29	94.95	95.03	95.03	1,900
Apr 29, 2024	95.21	95.21	94.16	95.00	95.00	1,600
Apr 26, 2024	94.61	94.82	94.59	94.59	94.59	500
Apr 25, 2024	93.89	94.52	93.89	94.52	94.52	2,100
Apr 24, 2024	95.84	96.15	95.02	95.94	95.94	1,000
Apr 23, 2024	95.72	96.55	95.72	96.26	96.26	3,600
Apr 22, 2024	94.00	95.32	93.91	93.91	93.91	800
Apr 19, 2024	93.43	93.60	92.65	93.22	93.22	2,800
Apr 18, 2024	92.62	92.62	92.62	92.62	92.62	200
Apr 17, 2024	93.53	93.61	91.19	92.78	92.78	2,000
Apr 16, 2024	93.17	93.17	93.17	93.17	93.17	200
Apr 15, 2024	94.92	95.61	93.10	93.10	93.10	2,000
Apr 12, 2024	93.05	93.25	92.96	93.25	93.25	800
Apr 11, 2024	96.52	96.63	96.31	96.31	96.31	1,100
Apr 10, 2024	96.78	97.34	96.78	97.34	97.34	800
Apr 09, 2024	98.93	99.27	98.37	99.27	99.27	1,000
Apr 08, 2024	98.78	98.80	98.78	98.80	98.80	600
Apr 05, 2024	98.56	99.60	98.45	99.60	99.60	4,000
Apr 04, 2024	100.68	100.71	97.68	97.76	97.76	3,300
Apr 03, 2024	101.66	101.66	100.60	100.60	100.60	3,200
Apr 02, 2024	100.22	100.80	100.22	100.80	100.80	2,500
Apr 01, 2024	106.15	106.15	103.57	104.25	104.25	3,000
Mar 28, 2024	106.28	106.54	106.22	106.25	106.25	2,000
Mar 27, 2024	105.43	105.84	104.45	105.84	105.84	2,400
Mar 26, 2024	103.28	103.37	103.20	103.34	103.34	4,300
Mar 25, 2024	103.02	103.02	102.25	102.48	102.48	4,100
Mar 22, 2024	103.00	103.29	102.71	103.06	103.06	3,000
Mar 21, 2024	103.67	103.71	103.06	103.06	103.06	5,800
Mar 20, 2024	102.55	102.80	102.07	102.80	102.80	1,200
Mar 20, 2024	0.172 Dividend
Mar 19, 2024	102.25	103.67	102.25	103.67	103.50	1,200
Mar 18, 2024	102.88	103.07	102.24	102.24	102.07	2,100
Mar 15, 2024	102.00	102.53	102.00	102.15	101.98	2,800
Mar 14, 2024	103.99	103.99	102.22	102.97	102.80	2,400
Mar 13, 2024	104.01	104.01	104.01	104.01	103.84	1,100
Mar 12, 2024	103.60	104.98	103.56	104.97	104.80	3,400
Mar 11, 2024	104.05	104.05	102.46	103.75	103.58	1,200
Mar 08, 2024	103.81	104.63	103.81	104.01	103.84	2,200
Mar 07, 2024	103.89	104.55	103.76	104.47	104.30	2,400
Mar 06, 2024	103.47	103.53	103.41	103.49	103.32	1,400
Mar 05, 2024	103.20	103.91	102.02	102.02	101.85	1,100
Mar 04, 2024	103.04	103.70	103.04	103.70	103.53	3,300
Mar 01, 2024	102.91	103.90	102.66	103.88	103.71	3,800
Feb 29, 2024	102.51	102.73	102.09	102.25	102.08	3,100
Feb 28, 2024	103.75	103.75	102.58	103.46	103.29	2,300
Feb 27, 2024	105.42	105.42	104.53	104.71	104.54	1,100
Feb 26, 2024	105.71	105.73	105.27	105.27	105.10	2,000
Feb 23, 2024	105.98	106.53	105.94	106.53	106.35	700
Feb 22, 2024	102.99	105.48	102.99	105.48	105.31	3,500
Feb 21, 2024	102.61	102.96	101.76	102.96	102.79	1,800
Feb 20, 2024	104.24	104.24	102.38	102.38	102.21	2,500
Feb 16, 2024	103.97	104.50	103.31	103.31	103.14	600
Feb 15, 2024	101.08	102.57	101.08	102.57	102.40	1,500
Feb 14, 2024	100.52	101.01	100.12	101.01	100.84	1,900
Feb 13, 2024	99.96	100.20	98.67	99.60	99.43	2,200
Feb 12, 2024	101.30	101.39	100.26	101.39	101.22	2,800
Feb 09, 2024	101.26	101.33	101.02	101.10	100.93	700
Feb 08, 2024	101.86	101.86	100.58	101.26	101.09	4,000
Feb 07, 2024	101.31	102.55	101.31	101.86	101.69	2,800
Feb 06, 2024	99.73	101.11	99.72	101.11	100.94	2,100
Feb 05, 2024	100.02	100.02	98.98	99.29	99.13	3,200
Feb 02, 2024	98.50	99.34	98.15	98.67	98.51	4,500
Feb 01, 2024	95.90	98.71	95.90	98.71	98.55	3,500
Jan 31, 2024	98.34	98.34	96.50	96.62	96.46	2,100
Jan 30, 2024	96.01	96.60	96.01	96.60	96.44	2,800
Jan 29, 2024	94.66	96.19	94.66	96.19	96.03	3,100
Jan 26, 2024	94.76	94.82	94.70	94.82	94.66	3,400
Jan 25, 2024	93.51	93.83	92.24	93.83	93.67	2,700
Jan 24, 2024	96.81	96.93	94.24	94.33	94.17	7,600
Jan 23, 2024	95.81	95.91	94.84	95.91	95.75	5,500
Jan 22, 2024	95.86	96.43	95.16	96.13	95.97	5,500
Jan 19, 2024	94.81	95.60	94.74	95.30	95.14	5,600
Jan 18, 2024	93.23	95.23	93.23	95.23	95.07	3,600
Jan 17, 2024	95.68	95.68	94.90	95.26	95.10	7,300
Jan 16, 2024	96.51	96.51	94.79	95.62	95.46	12,600
Jan 12, 2024	97.54	97.54	96.47	96.79	96.63	1,600
Jan 11, 2024	96.99	97.53	96.63	97.27	97.11	2,300
Jan 10, 2024	97.33	97.62	96.21	97.46	97.30	3,200
Jan 09, 2024	97.95	98.35	96.70	96.75	96.59	4,100
Jan 08, 2024	95.55	96.68	94.76	96.68	96.52	2,300
Jan 05, 2024	94.60	95.74	94.35	95.19	95.03	7,600
Jan 04, 2024	94.93	95.84	94.93	95.22	95.06	1,800
Jan 03, 2024	95.03	95.24	94.27	94.27	94.11	7,600
Jan 02, 2024	91.23	94.83	91.23	94.54	94.38	18,200
Dec 29, 2023	91.54	91.54	91.05	91.40	91.25	1,700
Dec 28, 2023	91.68	91.68	91.37	91.37	91.22	2,300
Dec 27, 2023	90.49	90.93	90.49	90.93	90.78	1,700
Dec 26, 2023	90.00	90.35	89.54	90.11	89.96	3,500
Dec 22, 2023	89.57	89.98	89.30	89.76	89.61	2,700
Dec 21, 2023	88.00	89.00	87.92	89.00	88.85	1,400
Dec 20, 2023	89.40	89.40	87.10	87.10	86.96	500
Dec 20, 2023	0.168 Dividend
Dec 19, 2023	88.28	89.62	88.28	89.62	89.30	11,300
Dec 18, 2023	88.68	88.81	88.46	88.49	88.18	17,600
Dec 15, 2023	88.03	88.39	87.97	88.39	88.08	1,500
Dec 14, 2023	91.02	91.02	89.66	89.66	89.34	1,300
Dec 13, 2023	90.58	90.58	90.58	90.58	90.26	300
Dec 12, 2023	86.93	87.46	86.93	87.46	87.15	1,700
Dec 11, 2023	85.75	86.72	85.75	86.72	86.41	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.10%)

CRUDE OIL79.54+0.54(+0.68%)

Bitcoin CAD78,757.92-3,478.26(-4.23%)

ProShares Ultra Health Care (RXL)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.10%)

CRUDE OIL
79.54
+0.54(+0.68%)

Bitcoin CAD
78,757.92
-3,478.26(-4.23%)