Mail

RXL - ProShares Ultra Health Care

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	85.62	85.62	85.10	85.62	85.62	492
Jun 08, 2023	83.81	85.09	83.80	85.09	85.09	1,700
Jun 07, 2023	84.11	84.11	83.90	83.95	83.95	800
Jun 06, 2023	87.10	87.10	84.10	84.72	84.72	2,500
Jun 05, 2023	82.44	86.24	82.44	86.13	86.13	2,800
Jun 02, 2023	84.17	85.67	84.17	85.43	85.43	19,100
Jun 01, 2023	81.57	83.54	81.57	83.36	83.36	8,500
May 31, 2023	80.36	82.50	80.36	82.50	82.50	23,600
May 30, 2023	81.53	81.65	80.71	81.04	81.04	36,200
May 26, 2023	82.40	82.40	81.66	82.20	82.20	5,200
May 25, 2023	83.75	83.75	82.16	82.42	82.42	2,600
May 24, 2023	84.01	84.47	84.01	84.05	84.05	1,300
May 23, 2023	86.23	86.62	85.38	85.38	85.38	3,400
May 22, 2023	87.27	87.73	87.27	87.27	87.27	2,000
May 19, 2023	87.06	87.18	87.06	87.18	87.18	600
May 18, 2023	85.51	86.32	85.03	86.32	86.32	1,300
May 17, 2023	85.48	86.81	85.48	86.72	86.72	5,100
May 16, 2023	87.21	87.21	86.54	86.56	86.56	1,800
May 15, 2023	87.57	88.15	87.31	87.95	87.95	7,200
May 12, 2023	88.90	88.90	87.68	88.62	88.62	2,000
May 11, 2023	88.57	88.65	87.75	88.65	88.65	2,100
May 10, 2023	89.30	89.30	88.77	89.19	89.19	1,300
May 09, 2023	89.01	89.29	88.93	89.10	89.10	2,300
May 08, 2023	89.73	90.00	89.57	90.00	90.00	1,000
May 05, 2023	90.07	90.54	90.07	90.43	90.43	700
May 04, 2023	89.27	89.42	88.82	88.82	88.82	2,000
May 03, 2023	91.05	91.05	90.28	90.28	90.28	500
May 02, 2023	89.97	90.64	89.75	90.64	90.64	700
May 01, 2023	90.59	91.54	90.59	91.54	91.54	600
Apr 28, 2023	90.38	90.38	90.38	90.38	90.38	400
Apr 27, 2023	87.33	89.13	87.33	88.98	88.98	2,400
Apr 26, 2023	89.98	89.98	87.36	88.23	88.23	1,700
Apr 25, 2023	92.77	92.77	90.73	90.73	90.73	500
Apr 24, 2023	92.52	92.71	92.41	92.71	92.71	2,700
Apr 21, 2023	91.23	91.79	91.23	91.79	91.79	3,100
Apr 20, 2023	90.45	90.45	90.45	90.45	90.45	1,000
Apr 19, 2023	91.09	91.20	90.92	91.20	91.20	3,400
Apr 18, 2023	90.56	90.94	90.56	90.93	90.93	900
Apr 17, 2023	91.59	91.98	91.21	91.98	91.98	2,100
Apr 14, 2023	92.77	92.77	91.85	92.27	92.27	1,300
Apr 13, 2023	91.75	93.83	91.75	93.65	93.65	3,200
Apr 12, 2023	92.43	92.49	91.24	91.24	91.24	4,600
Apr 11, 2023	91.72	91.75	91.32	91.32	91.32	13,400
Apr 10, 2023	90.00	90.68	89.82	90.68	90.68	25,000
Apr 06, 2023	91.22	91.22	90.36	90.84	90.84	1,400
Apr 05, 2023	89.87	90.75	89.87	90.54	90.54	2,600
Apr 04, 2023	87.50	87.73	87.49	87.49	87.49	1,500
Apr 03, 2023	86.68	87.50	86.68	87.41	87.41	2,200
Mar 31, 2023	84.86	85.47	84.86	85.47	85.47	2,100
Mar 30, 2023	83.13	83.79	83.13	83.79	83.79	600
Mar 29, 2023	82.62	82.88	82.50	82.88	82.88	1,400
Mar 28, 2023	83.43	83.61	82.49	82.51	82.51	3,200
Mar 27, 2023	83.60	84.06	83.52	83.52	83.52	2,200
Mar 24, 2023	81.79	82.97	81.79	82.63	82.63	1,800
Mar 23, 2023	82.09	82.45	80.91	80.91	80.91	1,200
Mar 22, 2023	83.86	83.86	81.43	81.43	81.43	800
Mar 21, 2023	83.42	83.57	82.25	83.57	83.57	2,000
Mar 20, 2023	82.37	82.60	82.05	82.60	82.60	1,600
Mar 17, 2023	81.97	81.97	80.51	80.51	80.51	1,700
Mar 16, 2023	81.85	82.77	81.69	82.77	82.77	2,200
Mar 15, 2023	80.23	80.96	79.97	80.72	80.72	1,400
Mar 14, 2023	81.67	81.91	80.13	81.43	81.43	5,500
Mar 13, 2023	77.13	81.51	77.13	80.07	80.07	181,000
Mar 10, 2023	80.13	80.28	77.94	78.42	78.42	6,200
Mar 09, 2023	82.14	82.14	79.90	79.90	79.90	3,900
Mar 08, 2023	81.55	82.13	81.31	81.69	81.69	2,500
Mar 07, 2023	84.92	84.92	82.62	82.76	82.76	12,500
Mar 06, 2023	85.83	85.98	85.20	85.38	85.38	30,600
Mar 03, 2023	84.34	85.68	84.30	85.68	85.68	1,700
Mar 02, 2023	82.57	84.09	82.00	83.68	83.68	22,100
Mar 01, 2023	82.23	83.00	82.23	82.80	82.80	2,000
Feb 28, 2023	83.30	83.71	82.81	83.18	83.18	3,300
Feb 27, 2023	85.83	85.98	84.04	84.53	84.53	18,900
Feb 24, 2023	85.00	85.26	84.10	84.44	84.44	3,000
Feb 23, 2023	86.02	86.81	86.02	86.81	86.81	800
Feb 22, 2023	86.89	86.91	86.31	86.31	86.31	1,600
Feb 21, 2023	88.64	88.64	86.83	86.88	86.88	7,800
Feb 17, 2023	87.50	89.95	87.05	89.77	89.77	16,300
Feb 16, 2023	89.22	89.46	88.02	88.02	88.02	1,400
Feb 15, 2023	89.66	90.02	89.27	89.59	89.59	83,900
Feb 14, 2023	91.83	91.83	90.04	90.69	90.69	87,900
Feb 13, 2023	90.64	91.25	90.63	91.25	91.25	3,500
Feb 10, 2023	89.88	89.92	89.72	89.92	89.92	1,000
Feb 09, 2023	90.66	90.66	88.50	88.50	88.50	900
Feb 08, 2023	90.90	90.98	90.21	90.21	90.21	1,600
Feb 07, 2023	88.78	90.95	88.73	90.95	90.95	2,300
Feb 06, 2023	90.47	90.55	89.57	89.57	89.57	5,800
Feb 03, 2023	91.30	92.08	90.53	90.69	90.69	4,100
Feb 02, 2023	92.10	92.10	90.40	91.49	91.49	29,200
Feb 01, 2023	92.02	92.54	90.86	92.44	92.44	1,700
Jan 31, 2023	89.19	91.31	89.19	91.31	91.31	2,700
Jan 30, 2023	90.18	90.18	89.22	89.46	89.46	15,000
Jan 27, 2023	90.85	91.57	90.85	91.03	91.03	1,100
Jan 26, 2023	91.39	92.12	91.39	92.12	92.12	1,800
Jan 25, 2023	90.20	91.65	90.20	91.65	91.65	1,000
Jan 24, 2023	91.49	92.00	91.49	91.78	91.78	1,000
Jan 23, 2023	91.92	93.45	91.92	93.01	93.01	2,800
Jan 20, 2023	90.95	92.32	90.95	92.32	92.32	1,700
Jan 19, 2023	90.86	91.42	90.86	91.42	91.42	600
Jan 18, 2023	93.00	93.00	90.93	90.93	90.93	2,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...