Skip to main content
ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
16.75
-0.96 (-5.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.2017.2016.7116.7516.75-5.45%13,046
Jun 25, 202617.4817.7117.4817.7117.71-3.08%829
Jun 24, 202617.7318.5017.7318.2818.28-1.49%5,364
Jun 23, 202618.7018.7018.7018.7018.55-2.74%257
Jun 22, 202619.4419.4419.2219.2219.07-1.67%4,093
Jun 18, 202619.6219.7919.5519.5519.401.64%754
Jun 17, 202619.2319.2319.2319.2319.092.89%152
Jun 16, 202618.6918.6918.6918.6918.550.04%76
Jun 15, 202618.6918.6918.6918.6918.541.04%157
Jun 12, 202618.5318.5318.3418.4918.350.79%860
Jun 11, 202618.3518.3518.3518.3518.20-1.38%279
Jun 10, 202618.2818.6018.2818.6018.461.87%2,251
Jun 9, 202618.4218.4218.2518.2618.12-2.55%4,385
Jun 8, 202618.4718.7518.4118.7418.590.39%1,724
Jun 5, 202618.3618.7218.2818.6618.52-1.11%3,408
Jun 4, 202618.9318.9318.8618.8718.73-5.76%2,544
Jun 3, 202620.0320.0320.0320.0319.87-1.81%262
Jun 2, 202620.6020.6020.3720.4020.241.82%2,737
Jun 1, 202620.1620.1619.9020.0319.882.67%2,009
May 29, 202619.2819.6019.2719.5119.361.91%2,691
May 28, 202619.2219.2519.0919.1519.00-3.14%4,972
May 27, 202619.5719.7919.4019.7619.610.02%1,122
May 26, 202619.3219.8319.3219.7619.611.70%5,492
May 22, 202619.5919.5919.3619.4319.28-2.26%3,950
May 21, 202620.1820.2619.8019.8819.73-1.64%9,287
May 20, 202620.0820.3220.0420.2120.05-0.04%5,976
May 19, 202620.3020.3019.9320.2220.06-1.84%2,471
May 18, 202620.8020.8220.5820.6020.44-0.63%3,126
May 15, 202620.1020.8220.1020.7320.571.82%4,627
May 14, 202620.3020.4820.1620.3620.200.33%3,833
May 13, 202620.8620.8620.2220.2920.13-1.08%5,831
May 12, 202621.2021.2020.1220.5120.35-3.93%1,957
May 11, 202620.9221.4620.8821.3521.191.19%6,713
May 8, 202621.0021.3020.9921.1020.941.08%7,103
May 7, 202620.6220.9820.6020.8820.711.54%4,580
May 6, 202620.6320.6320.5620.5620.40-0.39%4,496
May 5, 202620.6720.7820.6020.6420.48-0.80%5,323
May 4, 202620.7220.9020.7220.8120.640.70%885
May 1, 202620.1220.6620.1220.6620.501.60%9,415
Apr 30, 202621.0221.0219.8820.3420.18-5.42%109,902
Apr 29, 202621.4922.2221.2821.5021.331.61%68,124
Apr 28, 202620.9421.2620.9121.1621.000.15%40,944
Apr 27, 202620.9821.2020.7221.1320.970.97%15,753
Apr 24, 202620.9021.1820.9020.9320.762.65%8,139
Apr 23, 202620.4120.5020.3220.3920.230.12%4,556
Apr 22, 202620.0320.3820.0320.3620.20-0.29%5,449
Apr 21, 202620.0320.4220.0020.4220.261.99%3,006
Apr 20, 202619.7720.1219.7220.0219.861.87%4,157
Apr 17, 202619.6219.7619.5419.6519.50-2.93%1,796
Apr 16, 202619.9420.3119.9420.2520.091.73%1,068
Apr 15, 202619.9620.0019.9019.9019.751.15%376
Apr 14, 202619.9419.9419.4619.6819.53-0.87%7,280
Apr 13, 202620.2820.4019.2419.8519.70-1.02%9,586
Apr 10, 202619.8420.0819.7020.0519.902.84%6,806
Apr 9, 202619.5419.6419.2819.5019.350.62%4,737
Apr 8, 202619.7219.8219.3819.3819.23-4.50%16,129
Apr 7, 202620.2820.7620.2020.2920.14-0.28%7,938
Apr 6, 202620.5020.5020.1420.3520.190.79%5,103
Apr 2, 202620.0820.3019.9620.1920.031.62%7,026
Apr 1, 202620.2020.2019.6219.8719.72-2.00%4,707
Mar 31, 202620.5020.7619.7220.2820.12-3.62%15,666
Mar 30, 202621.1021.1020.8621.0420.87-0.67%951
Mar 27, 202620.6621.2220.4421.1821.023.41%3,155
Mar 26, 202620.4620.4920.1720.4820.320.56%6,161
Mar 25, 202620.3220.4220.3220.3720.21-1.98%1,111
Mar 24, 202621.0421.0420.6720.8220.620.37%45,303
Mar 23, 202620.0220.7520.0220.7420.54-0.08%3,437
Mar 20, 202620.4320.9420.4020.7620.561.77%4,039
Mar 19, 202620.5420.5420.0420.4020.200.67%8,067
Mar 18, 202619.9620.2719.9220.2720.073.35%4,928
Mar 17, 202619.2219.6119.2219.6119.421.86%1,616
Mar 16, 202619.1019.3419.1019.2519.06-1.48%6,404
Mar 13, 202619.3619.5819.0519.5419.350.66%2,141
Mar 12, 202619.1419.4618.9019.4119.223.42%5,376
Mar 11, 202618.7818.9618.7718.7718.590.34%2,177
Mar 10, 202618.5918.7218.5018.7018.521.44%9,335
Mar 9, 202619.0619.1818.4418.4418.26-1.85%62,539
Mar 6, 202618.9019.1818.7918.7918.601.44%16,981
Mar 5, 202618.4018.8018.2818.5218.344.34%19,392
Mar 4, 202617.8818.0817.6217.7517.58-0.60%1,642
Mar 3, 202617.9018.0617.7717.8617.682.45%1,194
Mar 2, 202617.2017.5017.2017.4317.261.80%1,804
Feb 27, 202617.6217.6217.1217.1216.95-3.33%2,476
Feb 26, 202617.7418.0017.7117.7117.540.69%819
Feb 25, 202617.4217.6617.4017.5917.42-1,584
Feb 24, 202617.5317.5917.4417.5917.420.66%1,007
Feb 23, 202617.4817.6017.3817.4717.30-2.03%39,238
Feb 20, 202617.9417.9617.8217.8417.660.61%2,867
Feb 19, 202617.8617.8817.7317.7317.560.70%1,972
Feb 18, 202617.7717.8217.6117.6117.43-0.20%521
Feb 17, 202617.5217.7817.4617.6417.47-0.09%3,577
Feb 13, 202617.7817.7817.4617.6617.49-1.65%5,134
Feb 12, 202618.1018.1017.6817.9517.780.33%2,348
Feb 11, 202618.3618.3617.8917.8917.72-1.36%15,179
Feb 10, 202617.7018.1617.7018.1417.961.40%7,873
Feb 9, 202617.7617.8917.7217.8917.721.84%441
Feb 6, 202617.7417.7417.5617.5717.40-3.59%584
Feb 5, 202618.0218.2218.0218.2218.041.46%699
Feb 4, 202618.0718.1817.7817.9617.78-2.33%2,650
Feb 3, 202617.7818.4617.7618.3918.212.02%5,594