ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
10.58
+0.02 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
10.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.47 | 10.61 | 10.46 | 10.61 | - | 0.43% | 8,213 |
| Apr 27, 2026 | 10.49 | 10.60 | 10.36 | 10.57 | 10.56 | 0.97% | 31,484 |
| Apr 24, 2026 | 10.45 | 10.59 | 10.45 | 10.46 | 10.46 | 2.65% | 16,279 |
| Apr 23, 2026 | 10.21 | 10.25 | 10.16 | 10.19 | 10.19 | 0.13% | 9,113 |
| Apr 22, 2026 | 10.02 | 10.19 | 10.02 | 10.18 | 10.18 | -0.29% | 10,899 |
| Apr 21, 2026 | 10.02 | 10.21 | 10.00 | 10.21 | 10.21 | 2.00% | 6,012 |
| Apr 20, 2026 | 9.89 | 10.06 | 9.86 | 10.01 | 10.01 | 1.87% | 8,314 |
| Apr 17, 2026 | 9.81 | 9.88 | 9.77 | 9.83 | 9.83 | -2.93% | 3,593 |
| Apr 16, 2026 | 9.97 | 10.16 | 9.97 | 10.12 | 10.12 | 1.72% | 2,136 |
| Apr 15, 2026 | 9.98 | 10.00 | 9.95 | 9.95 | 9.95 | 1.15% | 752 |
| Apr 14, 2026 | 9.97 | 9.97 | 9.73 | 9.84 | 9.84 | -0.87% | 14,561 |
| Apr 13, 2026 | 10.14 | 10.20 | 9.62 | 9.93 | 9.92 | -1.02% | 19,171 |
| Apr 10, 2026 | 9.92 | 10.04 | 9.85 | 10.03 | 10.03 | 2.84% | 13,612 |
| Apr 9, 2026 | 9.77 | 9.82 | 9.64 | 9.75 | 9.75 | 0.62% | 9,475 |
| Apr 8, 2026 | 9.86 | 9.91 | 9.69 | 9.69 | 9.69 | -4.50% | 32,159 |
| Apr 7, 2026 | 10.14 | 10.38 | 10.10 | 10.15 | 10.15 | -0.28% | 15,877 |
| Apr 6, 2026 | 10.25 | 10.25 | 10.07 | 10.18 | 10.18 | 0.78% | 10,114 |
| Apr 2, 2026 | 10.04 | 10.15 | 9.98 | 10.10 | 10.10 | 1.62% | 14,052 |
| Apr 1, 2026 | 10.10 | 10.10 | 9.81 | 9.94 | 9.94 | -2.00% | 9,402 |
| Mar 31, 2026 | 10.25 | 10.38 | 9.86 | 10.14 | 10.14 | -3.62% | 31,183 |
| Mar 30, 2026 | 10.55 | 10.55 | 10.43 | 10.52 | 10.52 | -0.67% | 1,902 |
| Mar 27, 2026 | 10.33 | 10.61 | 10.22 | 10.59 | 10.59 | 3.41% | 6,303 |
| Mar 26, 2026 | 10.23 | 10.25 | 10.09 | 10.24 | 10.24 | 0.56% | 12,312 |
| Mar 25, 2026 | 10.16 | 10.21 | 10.16 | 10.18 | 10.18 | -2.17% | 2,223 |
| Mar 24, 2026 | 10.52 | 10.52 | 10.34 | 10.41 | 10.39 | 0.37% | 90,607 |
| Mar 23, 2026 | 10.01 | 10.38 | 10.01 | 10.37 | 10.35 | -0.08% | 6,874 |
| Mar 20, 2026 | 10.22 | 10.47 | 10.20 | 10.38 | 10.36 | 1.76% | 8,078 |
| Mar 19, 2026 | 10.27 | 10.27 | 10.02 | 10.20 | 10.18 | 0.67% | 16,134 |
| Mar 18, 2026 | 9.98 | 10.13 | 9.96 | 10.13 | 10.11 | 3.35% | 9,857 |
| Mar 17, 2026 | 9.61 | 9.80 | 9.61 | 9.80 | 9.78 | 1.87% | 3,233 |
| Mar 16, 2026 | 9.55 | 9.67 | 9.55 | 9.62 | 9.61 | -1.48% | 12,808 |
| Mar 13, 2026 | 9.68 | 9.79 | 9.53 | 9.77 | 9.75 | 0.66% | 4,283 |
| Mar 12, 2026 | 9.57 | 9.73 | 9.45 | 9.71 | 9.69 | 3.42% | 10,752 |
| Mar 11, 2026 | 9.39 | 9.48 | 9.38 | 9.38 | 9.37 | 0.34% | 4,354 |
| Mar 10, 2026 | 9.30 | 9.36 | 9.25 | 9.35 | 9.33 | 1.44% | 18,670 |
| Mar 9, 2026 | 9.53 | 9.59 | 9.22 | 9.22 | 9.20 | -1.85% | 125,078 |
| Mar 6, 2026 | 9.45 | 9.59 | 9.39 | 9.39 | 9.37 | 1.44% | 33,962 |
| Mar 5, 2026 | 9.20 | 9.40 | 9.14 | 9.26 | 9.24 | 4.34% | 38,784 |
| Mar 4, 2026 | 8.94 | 9.04 | 8.81 | 8.88 | 8.86 | -0.59% | 3,285 |
| Mar 3, 2026 | 8.95 | 9.03 | 8.89 | 8.93 | 8.91 | 2.44% | 2,388 |
| Mar 2, 2026 | 8.60 | 8.75 | 8.60 | 8.72 | 8.70 | 1.81% | 3,608 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.56 | 8.56 | 8.54 | -3.33% | 4,953 |
| Feb 26, 2026 | 8.87 | 9.00 | 8.86 | 8.86 | 8.84 | 0.68% | 1,639 |
| Feb 25, 2026 | 8.71 | 8.83 | 8.70 | 8.80 | 8.78 | 0.01% | 3,169 |
| Feb 24, 2026 | 8.77 | 8.79 | 8.72 | 8.79 | 8.78 | 0.65% | 2,014 |
| Feb 23, 2026 | 8.74 | 8.80 | 8.69 | 8.74 | 8.72 | -2.03% | 78,477 |
| Feb 20, 2026 | 8.97 | 8.98 | 8.91 | 8.92 | 8.90 | 0.61% | 5,735 |
| Feb 19, 2026 | 8.93 | 8.94 | 8.86 | 8.86 | 8.85 | 0.69% | 3,944 |
| Feb 18, 2026 | 8.88 | 8.91 | 8.80 | 8.80 | 8.79 | -0.19% | 1,042 |
| Feb 17, 2026 | 8.76 | 8.89 | 8.73 | 8.82 | 8.80 | -0.09% | 7,154 |
| Feb 13, 2026 | 8.89 | 8.89 | 8.73 | 8.83 | 8.81 | -1.66% | 10,268 |
| Feb 12, 2026 | 9.05 | 9.05 | 8.84 | 8.98 | 8.96 | 0.34% | 4,696 |
| Feb 11, 2026 | 9.18 | 9.18 | 8.95 | 8.95 | 8.93 | -1.36% | 30,359 |
| Feb 10, 2026 | 8.85 | 9.08 | 8.85 | 9.07 | 9.05 | 1.40% | 15,747 |
| Feb 9, 2026 | 8.88 | 8.95 | 8.86 | 8.95 | 8.93 | 1.84% | 882 |
| Feb 6, 2026 | 8.87 | 8.87 | 8.78 | 8.78 | 8.77 | -3.59% | 1,169 |
| Feb 5, 2026 | 9.01 | 9.11 | 9.01 | 9.11 | 9.09 | 1.46% | 1,399 |
| Feb 4, 2026 | 9.03 | 9.09 | 8.89 | 8.98 | 8.96 | -2.33% | 5,301 |
| Feb 3, 2026 | 8.89 | 9.23 | 8.88 | 9.19 | 9.18 | 2.02% | 11,189 |
| Feb 2, 2026 | 9.10 | 9.10 | 8.97 | 9.01 | 8.99 | -1.25% | 3,047 |
| Jan 30, 2026 | 9.27 | 9.30 | 9.11 | 9.13 | 9.11 | -1.12% | 24,065 |
| Jan 29, 2026 | 9.15 | 9.23 | 9.15 | 9.23 | 9.21 | 0.65% | 2,112 |
| Jan 28, 2026 | 9.18 | 9.27 | 9.16 | 9.17 | 9.15 | 1.48% | 17,841 |
| Jan 27, 2026 | 9.11 | 9.11 | 8.84 | 9.03 | 9.02 | 3.43% | 11,821 |
| Jan 26, 2026 | 8.73 | 8.73 | 8.71 | 8.73 | 8.72 | -0.82% | 3,656 |
| Jan 23, 2026 | 8.85 | 8.85 | 8.80 | 8.81 | 8.79 | 1.16% | 715 |
| Jan 22, 2026 | 8.75 | 8.75 | 8.66 | 8.71 | 8.69 | -0.03% | 1,011 |
| Jan 21, 2026 | 8.69 | 8.72 | 8.69 | 8.71 | 8.69 | -3.78% | 391 |
| Jan 20, 2026 | 9.11 | 9.11 | 8.98 | 9.05 | 9.03 | 0.76% | 15,163 |
| Jan 16, 2026 | 8.93 | 8.98 | 8.93 | 8.98 | 8.96 | 1.41% | 591 |
| Jan 15, 2026 | 8.73 | 8.93 | 8.73 | 8.86 | 8.84 | 1.26% | 11,393 |
| Jan 14, 2026 | 8.80 | 8.87 | 8.75 | 8.75 | 8.73 | -1.49% | 2,399 |
| Jan 13, 2026 | 8.90 | 8.97 | 8.86 | 8.88 | 8.86 | 1.02% | 2,072 |
| Jan 12, 2026 | 8.89 | 8.90 | 8.79 | 8.79 | 8.77 | -0.03% | 2,115 |
| Jan 9, 2026 | 8.73 | 8.79 | 8.73 | 8.79 | 8.77 | 1.17% | 520 |
| Jan 8, 2026 | 8.46 | 8.69 | 8.46 | 8.69 | 8.67 | 1.92% | 4,000 |
| Jan 7, 2026 | 8.53 | 8.57 | 8.53 | 8.53 | 8.51 | -2.09% | 1,390 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.71 | 8.71 | 8.69 | -4.10% | 7,526 |
| Jan 5, 2026 | 9.09 | 9.26 | 9.02 | 9.08 | 9.06 | 1.00% | 7,872 |
| Jan 2, 2026 | 9.01 | 9.02 | 8.99 | 8.99 | 8.97 | -0.88% | 5,123 |
| Dec 31, 2025 | 9.02 | 9.08 | 8.97 | 9.07 | 9.05 | 0.67% | 9,007 |
| Dec 30, 2025 | 8.95 | 9.01 | 8.92 | 9.01 | 8.99 | 0.67% | 5,877 |
| Dec 29, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.93 | 0.24% | 1,228 |
| Dec 26, 2025 | 9.00 | 9.03 | 8.93 | 8.93 | 8.91 | -0.12% | 7,070 |
| Dec 24, 2025 | 8.97 | 8.98 | 8.93 | 8.94 | 8.92 | -1.86% | 3,102 |
| Dec 23, 2025 | 9.17 | 9.17 | 9.09 | 9.11 | 9.02 | 0.54% | 3,795 |
| Dec 22, 2025 | 9.18 | 9.18 | 9.06 | 9.06 | 8.97 | -1.52% | 3,117 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.14 | 9.20 | 9.11 | -0.97% | 6,704 |
| Dec 18, 2025 | 9.20 | 9.29 | 9.17 | 9.29 | 9.20 | -0.11% | 3,504 |
| Dec 17, 2025 | 9.25 | 9.32 | 9.25 | 9.30 | 9.21 | 0.30% | 1,714 |
| Dec 16, 2025 | 9.20 | 9.39 | 9.20 | 9.27 | 9.18 | 2.68% | 4,234 |
| Dec 15, 2025 | 9.22 | 9.22 | 9.03 | 9.03 | 8.94 | -2.59% | 9,781 |
| Dec 12, 2025 | 9.25 | 9.34 | 9.24 | 9.27 | 9.18 | -0.88% | 18,393 |
| Dec 11, 2025 | 9.33 | 9.35 | 9.33 | 9.35 | 9.26 | -1.71% | 452 |
| Dec 10, 2025 | 9.83 | 9.83 | 9.51 | 9.52 | 9.42 | -3.01% | 19,092 |
| Dec 9, 2025 | 9.52 | 9.81 | 9.52 | 9.81 | 9.72 | 1.94% | 13,797 |
| Dec 8, 2025 | 9.50 | 9.64 | 9.50 | 9.62 | 9.53 | 2.81% | 6,415 |
| Dec 5, 2025 | 9.30 | 9.41 | 9.28 | 9.36 | 9.27 | 0.48% | 5,116 |
| Dec 4, 2025 | 9.17 | 9.35 | 9.17 | 9.32 | 9.23 | 1.91% | 6,805 |
| Dec 3, 2025 | 9.14 | 9.18 | 9.11 | 9.14 | 9.05 | -0.98% | 12,014 |