ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
50.85
-0.29 (-0.56%)
At close: Dec 5, 2025, 4:00 PM EST
50.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 51.77 | 50.63 | 50.85 | 50.85 | -0.56% | 98,333 |
| Dec 4, 2025 | 52.05 | 52.05 | 50.90 | 51.14 | 51.14 | -1.70% | 15,598 |
| Dec 3, 2025 | 51.63 | 52.45 | 51.63 | 52.02 | 52.02 | 0.89% | 15,518 |
| Dec 2, 2025 | 51.98 | 52.16 | 51.45 | 51.56 | 51.56 | -1.19% | 50,022 |
| Dec 1, 2025 | 53.12 | 53.64 | 52.18 | 52.18 | 52.18 | -2.95% | 18,887 |
| Nov 28, 2025 | 54.06 | 54.06 | 53.56 | 53.77 | 53.77 | -1.07% | 8,525 |
| Nov 26, 2025 | 55.44 | 55.44 | 54.35 | 54.35 | 54.35 | -0.55% | 19,322 |
| Nov 25, 2025 | 52.38 | 54.67 | 52.38 | 54.65 | 54.65 | 4.70% | 13,734 |
| Nov 24, 2025 | 52.03 | 52.79 | 51.88 | 52.20 | 52.20 | 0.68% | 24,322 |
| Nov 21, 2025 | 50.52 | 52.46 | 50.52 | 51.85 | 51.85 | 4.03% | 13,644 |
| Nov 20, 2025 | 50.79 | 50.81 | 49.64 | 49.84 | 49.84 | -1.18% | 17,897 |
| Nov 19, 2025 | 50.63 | 50.66 | 50.06 | 50.44 | 50.44 | -0.20% | 6,614 |
| Nov 18, 2025 | 49.79 | 50.86 | 49.79 | 50.54 | 50.54 | 1.09% | 19,472 |
| Nov 17, 2025 | 50.12 | 51.04 | 49.59 | 49.99 | 49.99 | -0.18% | 12,125 |
| Nov 14, 2025 | 50.00 | 50.76 | 49.74 | 50.08 | 50.08 | -1.22% | 9,693 |
| Nov 13, 2025 | 50.89 | 51.82 | 50.70 | 50.70 | 50.70 | -0.20% | 12,372 |
| Nov 12, 2025 | 49.41 | 50.98 | 49.41 | 50.81 | 50.81 | 2.85% | 21,222 |
| Nov 11, 2025 | 47.86 | 49.43 | 47.86 | 49.40 | 49.40 | 4.65% | 14,753 |
| Nov 10, 2025 | 46.40 | 47.23 | 46.40 | 47.20 | 47.20 | 1.69% | 8,241 |
| Nov 7, 2025 | 46.06 | 46.42 | 45.73 | 46.42 | 46.42 | -0.02% | 5,057 |
| Nov 6, 2025 | 46.38 | 46.45 | 45.79 | 46.43 | 46.43 | 0.38% | 5,038 |
| Nov 5, 2025 | 45.70 | 46.34 | 45.67 | 46.25 | 46.25 | 1.03% | 6,425 |
| Nov 4, 2025 | 45.10 | 45.98 | 45.10 | 45.78 | 45.78 | 0.79% | 7,049 |
| Nov 3, 2025 | 45.13 | 45.51 | 44.48 | 45.42 | 45.42 | 0.03% | 21,790 |
| Oct 31, 2025 | 44.84 | 45.44 | 44.84 | 45.41 | 45.41 | 0.09% | 4,893 |
| Oct 30, 2025 | 45.09 | 45.95 | 44.28 | 45.37 | 45.36 | 0.39% | 2,832 |
| Oct 29, 2025 | 45.90 | 46.09 | 44.92 | 45.19 | 45.19 | -2.02% | 6,742 |
| Oct 28, 2025 | 46.82 | 46.82 | 46.08 | 46.12 | 46.12 | -1.42% | 20,052 |
| Oct 27, 2025 | 46.35 | 46.78 | 46.07 | 46.78 | 46.78 | 0.39% | 19,057 |
| Oct 24, 2025 | 46.59 | 46.88 | 46.45 | 46.60 | 46.60 | 0.05% | 13,410 |
| Oct 23, 2025 | 46.47 | 46.66 | 46.20 | 46.58 | 46.58 | 0.08% | 4,350 |
| Oct 22, 2025 | 46.87 | 46.92 | 46.39 | 46.54 | 46.54 | 1.00% | 9,913 |
| Oct 21, 2025 | 46.07 | 46.21 | 45.74 | 46.08 | 46.08 | 0.56% | 8,198 |
| Oct 20, 2025 | 44.96 | 45.83 | 44.96 | 45.82 | 45.82 | 2.23% | 7,692 |
| Oct 17, 2025 | 44.27 | 44.95 | 44.12 | 44.82 | 44.82 | 1.40% | 7,196 |
| Oct 16, 2025 | 44.41 | 45.07 | 44.12 | 44.21 | 44.21 | -0.33% | 5,820 |
| Oct 15, 2025 | 44.09 | 44.58 | 44.07 | 44.35 | 44.35 | 0.10% | 3,261 |
| Oct 14, 2025 | 43.66 | 44.50 | 43.55 | 44.30 | 44.30 | 0.48% | 9,804 |
| Oct 13, 2025 | 43.94 | 44.61 | 43.94 | 44.09 | 44.09 | -0.14% | 14,340 |
| Oct 10, 2025 | 45.67 | 45.67 | 44.13 | 44.15 | 44.15 | -2.96% | 8,185 |
| Oct 9, 2025 | 45.95 | 46.15 | 45.48 | 45.50 | 45.50 | -0.48% | 3,957 |
| Oct 8, 2025 | 45.78 | 45.95 | 45.55 | 45.72 | 45.72 | 0.31% | 3,687 |
| Oct 7, 2025 | 45.50 | 45.63 | 44.96 | 45.58 | 45.58 | 0.18% | 5,274 |
| Oct 6, 2025 | 46.13 | 46.13 | 45.41 | 45.50 | 45.50 | -0.96% | 7,753 |
| Oct 3, 2025 | 45.35 | 46.74 | 45.35 | 45.94 | 45.93 | 2.21% | 13,723 |
| Oct 2, 2025 | 45.21 | 45.21 | 44.36 | 44.94 | 44.94 | -0.37% | 44,873 |
| Oct 1, 2025 | 42.97 | 45.25 | 42.97 | 45.11 | 45.11 | 6.08% | 14,376 |
| Sep 30, 2025 | 40.57 | 42.68 | 40.56 | 42.52 | 42.52 | 4.99% | 12,315 |
| Sep 29, 2025 | 39.92 | 40.57 | 39.92 | 40.50 | 40.50 | 0.42% | 4,581 |
| Sep 26, 2025 | 39.90 | 40.39 | 39.89 | 40.33 | 40.33 | 1.95% | 10,197 |
| Sep 25, 2025 | 40.70 | 40.70 | 39.32 | 39.56 | 39.56 | -3.26% | 16,217 |
| Sep 24, 2025 | 41.15 | 41.18 | 40.79 | 40.89 | 40.89 | -1.44% | 7,298 |
| Sep 23, 2025 | 41.51 | 41.66 | 41.38 | 41.49 | 41.29 | 0.45% | 20,342 |
| Sep 22, 2025 | 41.21 | 41.59 | 41.00 | 41.31 | 41.11 | -0.07% | 12,117 |
| Sep 19, 2025 | 41.55 | 41.62 | 41.33 | 41.34 | 41.13 | -0.21% | 4,792 |
| Sep 18, 2025 | 41.28 | 41.62 | 41.19 | 41.43 | 41.22 | 0.52% | 7,563 |
| Sep 17, 2025 | 41.42 | 41.72 | 41.16 | 41.21 | 41.01 | 0.25% | 4,008 |
| Sep 16, 2025 | 40.97 | 41.34 | 40.92 | 41.11 | 40.91 | - | 5,775 |
| Sep 15, 2025 | 41.75 | 41.75 | 41.03 | 41.11 | 40.91 | -1.89% | 17,037 |
| Sep 12, 2025 | 42.62 | 42.62 | 41.90 | 41.90 | 41.70 | -2.31% | 5,095 |
| Sep 11, 2025 | 41.92 | 42.95 | 41.92 | 42.89 | 42.68 | 3.42% | 6,341 |
| Sep 10, 2025 | 42.33 | 42.33 | 41.13 | 41.47 | 41.27 | -1.89% | 8,762 |
| Sep 9, 2025 | 41.78 | 42.39 | 41.75 | 42.27 | 42.06 | 1.31% | 12,717 |
| Sep 8, 2025 | 41.74 | 41.74 | 41.00 | 41.72 | 41.52 | -0.12% | 6,207 |
| Sep 5, 2025 | 41.91 | 42.06 | 41.59 | 41.77 | 41.57 | 0.60% | 6,636 |
| Sep 4, 2025 | 41.13 | 41.52 | 41.13 | 41.52 | 41.32 | 0.77% | 5,194 |
| Sep 3, 2025 | 41.64 | 41.64 | 40.95 | 41.20 | 41.00 | -0.79% | 3,841 |
| Sep 2, 2025 | 41.28 | 41.58 | 41.03 | 41.53 | 41.33 | -0.04% | 7,534 |
| Aug 29, 2025 | 41.35 | 41.55 | 41.35 | 41.55 | 41.35 | 1.25% | 775 |
| Aug 28, 2025 | 41.04 | 41.04 | 40.61 | 41.04 | 40.84 | -0.84% | 5,910 |
| Aug 27, 2025 | 41.70 | 41.70 | 41.28 | 41.39 | 41.18 | -0.05% | 2,503 |
| Aug 26, 2025 | 41.31 | 41.40 | 40.99 | 41.40 | 41.20 | 1.13% | 2,130 |
| Aug 25, 2025 | 41.64 | 41.65 | 40.82 | 40.94 | 40.74 | -2.78% | 17,028 |
| Aug 22, 2025 | 42.07 | 42.50 | 42.01 | 42.11 | 41.90 | 1.69% | 10,799 |
| Aug 21, 2025 | 41.62 | 42.23 | 41.41 | 41.41 | 41.21 | -0.70% | 4,189 |
| Aug 20, 2025 | 41.11 | 42.00 | 40.21 | 41.70 | 41.50 | 1.14% | 7,773 |
| Aug 19, 2025 | 41.00 | 41.40 | 41.00 | 41.23 | 41.03 | 1.05% | 7,702 |
| Aug 18, 2025 | 41.05 | 41.44 | 40.80 | 40.80 | 40.60 | -0.41% | 6,731 |
| Aug 15, 2025 | 40.43 | 41.05 | 40.43 | 40.97 | 40.77 | 3.25% | 15,042 |
| Aug 14, 2025 | 38.85 | 39.70 | 38.83 | 39.68 | 39.49 | 1.15% | 11,426 |
| Aug 13, 2025 | 38.30 | 39.29 | 38.30 | 39.23 | 39.04 | 3.23% | 9,379 |
| Aug 12, 2025 | 37.47 | 38.00 | 37.47 | 38.00 | 37.81 | 1.33% | 5,038 |
| Aug 11, 2025 | 37.46 | 37.98 | 37.45 | 37.50 | 37.32 | 0.11% | 11,435 |
| Aug 8, 2025 | 37.32 | 37.55 | 37.10 | 37.46 | 37.28 | 1.94% | 8,365 |
| Aug 7, 2025 | 37.19 | 37.23 | 36.23 | 36.75 | 36.57 | -2.59% | 15,766 |
| Aug 6, 2025 | 38.00 | 38.26 | 37.64 | 37.73 | 37.54 | -3.00% | 4,730 |
| Aug 5, 2025 | 38.92 | 39.08 | 38.63 | 38.89 | 38.70 | -0.71% | 4,690 |
| Aug 4, 2025 | 38.45 | 39.17 | 38.30 | 39.17 | 38.98 | 2.81% | 6,845 |
| Aug 1, 2025 | 37.41 | 38.17 | 37.41 | 38.10 | 37.91 | 1.28% | 14,074 |
| Jul 31, 2025 | 39.26 | 39.65 | 37.44 | 37.62 | 37.44 | -5.88% | 14,425 |
| Jul 30, 2025 | 40.46 | 40.50 | 39.68 | 39.97 | 39.77 | -0.33% | 6,191 |
| Jul 29, 2025 | 39.72 | 40.42 | 39.50 | 40.10 | 39.91 | -1.30% | 6,174 |
| Jul 28, 2025 | 41.03 | 41.24 | 40.44 | 40.63 | 40.43 | -1.75% | 17,236 |
| Jul 25, 2025 | 41.04 | 41.42 | 41.04 | 41.36 | 41.15 | 0.91% | 2,551 |
| Jul 24, 2025 | 41.30 | 41.66 | 40.88 | 40.98 | 40.78 | -0.67% | 11,452 |
| Jul 23, 2025 | 40.51 | 41.26 | 40.44 | 41.26 | 41.06 | 4.05% | 10,928 |
| Jul 22, 2025 | 38.35 | 39.78 | 38.35 | 39.65 | 39.46 | 3.82% | 13,113 |
| Jul 21, 2025 | 38.72 | 38.92 | 38.19 | 38.19 | 38.00 | -1.24% | 21,529 |
| Jul 18, 2025 | 39.47 | 39.47 | 38.67 | 38.67 | 38.48 | -1.42% | 5,737 |
| Jul 17, 2025 | 39.82 | 39.82 | 38.99 | 39.23 | 39.03 | -2.20% | 15,409 |