ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
9.47
+0.21 (2.26%)
Mar 6, 2026, 1:33 PM EST - Market open
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.45 | 9.59 | 9.45 | 9.56 | - | 3.24% | 29,207 |
| Mar 5, 2026 | 9.20 | 9.40 | 9.14 | 9.26 | 9.26 | 4.34% | 38,784 |
| Mar 4, 2026 | 8.94 | 9.04 | 8.81 | 8.88 | 8.87 | -0.59% | 3,283 |
| Mar 3, 2026 | 8.95 | 9.03 | 8.89 | 8.93 | 8.93 | 2.44% | 2,388 |
| Mar 2, 2026 | 8.60 | 8.75 | 8.60 | 8.72 | 8.71 | 1.81% | 3,608 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.56 | 8.56 | 8.56 | -3.33% | 4,953 |
| Feb 26, 2026 | 8.87 | 9.00 | 8.86 | 8.86 | 8.86 | 0.68% | 1,639 |
| Feb 25, 2026 | 8.71 | 8.83 | 8.70 | 8.80 | 8.79 | 0.01% | 3,169 |
| Feb 24, 2026 | 8.77 | 8.79 | 8.72 | 8.79 | 8.79 | 0.65% | 2,014 |
| Feb 23, 2026 | 8.74 | 8.80 | 8.69 | 8.74 | 8.74 | -2.03% | 78,477 |
| Feb 20, 2026 | 8.97 | 8.98 | 8.91 | 8.92 | 8.92 | 0.61% | 5,735 |
| Feb 19, 2026 | 8.93 | 8.94 | 8.86 | 8.86 | 8.86 | 0.69% | 3,944 |
| Feb 18, 2026 | 8.88 | 8.91 | 8.80 | 8.80 | 8.80 | -0.19% | 1,042 |
| Feb 17, 2026 | 8.76 | 8.89 | 8.73 | 8.82 | 8.82 | -0.09% | 7,154 |
| Feb 13, 2026 | 8.89 | 8.89 | 8.73 | 8.83 | 8.83 | -1.66% | 10,268 |
| Feb 12, 2026 | 9.05 | 9.05 | 8.84 | 8.98 | 8.98 | 0.34% | 4,696 |
| Feb 11, 2026 | 9.18 | 9.18 | 8.95 | 8.95 | 8.95 | -1.36% | 30,359 |
| Feb 10, 2026 | 8.85 | 9.08 | 8.85 | 9.07 | 9.07 | 1.40% | 15,747 |
| Feb 9, 2026 | 8.88 | 8.95 | 8.86 | 8.95 | 8.94 | 1.84% | 882 |
| Feb 6, 2026 | 8.87 | 8.87 | 8.78 | 8.78 | 8.78 | -3.59% | 1,169 |
| Feb 5, 2026 | 9.01 | 9.11 | 9.01 | 9.11 | 9.11 | 1.46% | 1,399 |
| Feb 4, 2026 | 9.03 | 9.09 | 8.89 | 8.98 | 8.98 | -2.33% | 5,301 |
| Feb 3, 2026 | 8.89 | 9.23 | 8.88 | 9.19 | 9.19 | 2.02% | 11,189 |
| Feb 2, 2026 | 9.10 | 9.10 | 8.97 | 9.01 | 9.01 | -1.25% | 3,047 |
| Jan 30, 2026 | 9.27 | 9.30 | 9.11 | 9.13 | 9.13 | -1.12% | 24,065 |
| Jan 29, 2026 | 9.15 | 9.23 | 9.15 | 9.23 | 9.23 | 0.65% | 2,112 |
| Jan 28, 2026 | 9.18 | 9.27 | 9.16 | 9.17 | 9.17 | 1.48% | 17,841 |
| Jan 27, 2026 | 9.11 | 9.11 | 8.84 | 9.03 | 9.03 | 3.43% | 11,821 |
| Jan 26, 2026 | 8.73 | 8.73 | 8.71 | 8.73 | 8.73 | -0.82% | 3,656 |
| Jan 23, 2026 | 8.85 | 8.85 | 8.80 | 8.81 | 8.81 | 1.16% | 715 |
| Jan 22, 2026 | 8.75 | 8.75 | 8.66 | 8.71 | 8.71 | -0.03% | 1,011 |
| Jan 21, 2026 | 8.69 | 8.72 | 8.69 | 8.71 | 8.71 | -3.78% | 391 |
| Jan 20, 2026 | 9.11 | 9.11 | 8.98 | 9.05 | 9.05 | 0.76% | 15,163 |
| Jan 16, 2026 | 8.93 | 8.98 | 8.93 | 8.98 | 8.98 | 1.41% | 591 |
| Jan 15, 2026 | 8.73 | 8.93 | 8.73 | 8.86 | 8.86 | 1.26% | 11,393 |
| Jan 14, 2026 | 8.80 | 8.87 | 8.75 | 8.75 | 8.75 | -1.49% | 2,399 |
| Jan 13, 2026 | 8.90 | 8.97 | 8.86 | 8.88 | 8.88 | 1.02% | 2,072 |
| Jan 12, 2026 | 8.89 | 8.90 | 8.79 | 8.79 | 8.79 | -0.03% | 2,115 |
| Jan 9, 2026 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | 1.17% | 520 |
| Jan 8, 2026 | 8.46 | 8.69 | 8.46 | 8.69 | 8.69 | 1.92% | 4,000 |
| Jan 7, 2026 | 8.53 | 8.57 | 8.53 | 8.53 | 8.53 | -2.09% | 1,390 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.71 | 8.71 | 8.71 | -4.10% | 7,526 |
| Jan 5, 2026 | 9.09 | 9.26 | 9.02 | 9.08 | 9.08 | 1.00% | 7,872 |
| Jan 2, 2026 | 9.01 | 9.02 | 8.99 | 8.99 | 8.99 | -0.88% | 5,123 |
| Dec 31, 2025 | 9.02 | 9.08 | 8.97 | 9.07 | 9.07 | 0.67% | 9,007 |
| Dec 30, 2025 | 8.95 | 9.01 | 8.92 | 9.01 | 9.01 | 0.67% | 5,877 |
| Dec 29, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | 0.24% | 1,228 |
| Dec 26, 2025 | 9.00 | 9.03 | 8.93 | 8.93 | 8.93 | -0.12% | 7,070 |
| Dec 24, 2025 | 8.97 | 8.98 | 8.93 | 8.94 | 8.94 | -1.86% | 3,102 |
| Dec 23, 2025 | 9.17 | 9.17 | 9.09 | 9.11 | 9.04 | 0.54% | 3,795 |
| Dec 22, 2025 | 9.18 | 9.18 | 9.06 | 9.06 | 8.99 | -1.52% | 3,117 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.14 | 9.20 | 9.13 | -0.97% | 6,704 |
| Dec 18, 2025 | 9.20 | 9.29 | 9.17 | 9.29 | 9.22 | -0.11% | 3,504 |
| Dec 17, 2025 | 9.25 | 9.32 | 9.25 | 9.30 | 9.23 | 0.30% | 1,714 |
| Dec 16, 2025 | 9.20 | 9.39 | 9.20 | 9.27 | 9.20 | 2.68% | 4,234 |
| Dec 15, 2025 | 9.22 | 9.22 | 9.03 | 9.03 | 8.96 | -2.59% | 9,781 |
| Dec 12, 2025 | 9.25 | 9.34 | 9.24 | 9.27 | 9.20 | -0.88% | 18,393 |
| Dec 11, 2025 | 9.33 | 9.35 | 9.33 | 9.35 | 9.28 | -1.71% | 452 |
| Dec 10, 2025 | 9.83 | 9.83 | 9.51 | 9.52 | 9.44 | -3.01% | 19,092 |
| Dec 9, 2025 | 9.52 | 9.81 | 9.52 | 9.81 | 9.74 | 1.94% | 13,797 |
| Dec 8, 2025 | 9.50 | 9.64 | 9.50 | 9.62 | 9.55 | 2.81% | 6,415 |
| Dec 5, 2025 | 9.30 | 9.41 | 9.28 | 9.36 | 9.29 | 0.48% | 5,116 |
| Dec 4, 2025 | 9.17 | 9.35 | 9.17 | 9.32 | 9.24 | 1.91% | 6,805 |
| Dec 3, 2025 | 9.14 | 9.18 | 9.11 | 9.14 | 9.07 | -0.98% | 12,014 |
| Dec 2, 2025 | 9.21 | 9.24 | 9.14 | 9.23 | 9.16 | 1.17% | 26,656 |
| Dec 1, 2025 | 9.00 | 9.13 | 8.91 | 9.12 | 9.05 | 2.97% | 15,157 |
| Nov 28, 2025 | 8.60 | 8.92 | 8.60 | 8.86 | 8.79 | 1.33% | 18,781 |
| Nov 26, 2025 | 8.71 | 8.78 | 8.71 | 8.74 | 8.68 | 0.21% | 5,465 |
| Nov 25, 2025 | 8.95 | 8.95 | 8.72 | 8.73 | 8.66 | -4.36% | 16,112 |
| Nov 24, 2025 | 9.23 | 9.23 | 9.06 | 9.12 | 9.05 | -0.40% | 9,989 |
| Nov 21, 2025 | 9.49 | 9.49 | 9.11 | 9.16 | 9.09 | -4.56% | 21,308 |
| Nov 20, 2025 | 9.42 | 9.60 | 9.39 | 9.60 | 9.53 | 1.26% | 4,475 |
| Nov 19, 2025 | 9.51 | 9.55 | 9.48 | 9.48 | 9.41 | 0.41% | 6,729 |
| Nov 18, 2025 | 9.56 | 9.56 | 9.42 | 9.44 | 9.37 | -1.24% | 4,894 |
| Nov 17, 2025 | 9.79 | 9.79 | 9.37 | 9.56 | 9.49 | 0.21% | 32,246 |
| Nov 14, 2025 | 9.50 | 9.60 | 9.42 | 9.54 | 9.47 | 1.25% | 21,482 |
| Nov 13, 2025 | 9.33 | 9.43 | 9.21 | 9.42 | 9.35 | 0.16% | 19,897 |
| Nov 12, 2025 | 9.65 | 9.65 | 9.40 | 9.41 | 9.34 | -2.59% | 25,422 |
| Nov 11, 2025 | 10.05 | 10.05 | 9.65 | 9.66 | 9.58 | -4.86% | 19,499 |
| Nov 10, 2025 | 10.29 | 10.29 | 10.14 | 10.15 | 10.07 | -1.69% | 6,402 |
| Nov 7, 2025 | 10.45 | 10.49 | 10.32 | 10.32 | 10.25 | 0.03% | 17,494 |
| Nov 6, 2025 | 10.53 | 10.53 | 10.31 | 10.32 | 10.24 | -0.37% | 12,144 |
| Nov 5, 2025 | 10.42 | 10.47 | 10.29 | 10.36 | 10.28 | -1.32% | 4,614 |
| Nov 4, 2025 | 10.55 | 10.55 | 10.41 | 10.50 | 10.42 | -0.55% | 5,479 |
| Nov 3, 2025 | 10.74 | 10.74 | 10.56 | 10.56 | 10.48 | 0.20% | 1,133 |
| Oct 31, 2025 | 10.64 | 10.64 | 10.53 | 10.54 | 10.45 | -0.17% | 1,023 |
| Oct 30, 2025 | 10.38 | 10.55 | 10.38 | 10.55 | 10.47 | 0.12% | 1,936 |
| Oct 29, 2025 | 10.48 | 10.60 | 10.39 | 10.54 | 10.46 | 1.67% | 2,552 |
| Oct 28, 2025 | 10.37 | 10.39 | 10.37 | 10.37 | 10.29 | 0.85% | 3,818 |
| Oct 27, 2025 | 10.35 | 10.36 | 10.21 | 10.28 | 10.20 | 0.07% | 2,840 |
| Oct 24, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.19 | -0.07% | 692 |
| Oct 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | -0.01% | 1,164 |
| Oct 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | -1.01% | 79 |
| Oct 21, 2025 | 10.44 | 10.47 | 10.37 | 10.39 | 10.31 | -0.90% | 2,057 |
| Oct 20, 2025 | 10.54 | 10.55 | 10.41 | 10.48 | 10.40 | -1.84% | 13,159 |
| Oct 17, 2025 | 10.81 | 10.81 | 10.66 | 10.68 | 10.59 | -1.36% | 5,944 |
| Oct 16, 2025 | 10.64 | 10.83 | 10.62 | 10.82 | 10.74 | 0.33% | 6,199 |
| Oct 15, 2025 | 10.93 | 10.93 | 10.76 | 10.79 | 10.70 | -0.06% | 1,668 |
| Oct 14, 2025 | 10.92 | 10.92 | 10.79 | 10.79 | 10.71 | -0.35% | 2,913 |
| Oct 13, 2025 | 10.89 | 10.89 | 10.74 | 10.83 | 10.75 | 0.39% | 6,272 |