ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
49.82
-0.85 (-1.68%)
Mar 6, 2026, 4:00 PM EST - Market closed
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.37 | 49.90 | 48.70 | 49.82 | 49.82 | -1.68% | 16,662 |
| Mar 5, 2026 | 51.29 | 51.30 | 49.85 | 50.67 | 50.67 | -3.82% | 13,111 |
| Mar 4, 2026 | 52.38 | 52.88 | 51.82 | 52.68 | 52.68 | 0.57% | 9,237 |
| Mar 3, 2026 | 52.46 | 52.98 | 51.40 | 52.38 | 52.38 | -2.51% | 55,168 |
| Mar 2, 2026 | 53.86 | 54.46 | 53.40 | 53.73 | 53.73 | -2.11% | 10,563 |
| Feb 27, 2026 | 52.83 | 54.89 | 52.55 | 54.89 | 54.89 | 3.53% | 6,537 |
| Feb 26, 2026 | 53.31 | 53.31 | 52.28 | 53.02 | 53.02 | -0.54% | 5,159 |
| Feb 25, 2026 | 53.86 | 53.86 | 53.31 | 53.31 | 53.31 | - | 2,712 |
| Feb 24, 2026 | 53.66 | 53.70 | 53.14 | 53.31 | 53.31 | -0.95% | 6,984 |
| Feb 23, 2026 | 53.21 | 53.82 | 53.21 | 53.82 | 53.82 | 2.27% | 3,566 |
| Feb 20, 2026 | 52.78 | 52.79 | 52.19 | 52.63 | 52.63 | -0.67% | 10,698 |
| Feb 19, 2026 | 52.81 | 52.98 | 52.30 | 52.98 | 52.98 | -0.47% | 7,742 |
| Feb 18, 2026 | 52.72 | 53.26 | 52.54 | 53.23 | 53.23 | 0.35% | 8,657 |
| Feb 17, 2026 | 53.32 | 53.95 | 53.05 | 53.05 | 53.05 | -0.29% | 12,187 |
| Feb 13, 2026 | 52.33 | 53.96 | 52.33 | 53.20 | 53.20 | 1.90% | 9,357 |
| Feb 12, 2026 | 52.34 | 53.09 | 52.00 | 52.21 | 52.21 | -0.40% | 14,326 |
| Feb 11, 2026 | 51.50 | 52.42 | 51.27 | 52.42 | 52.42 | 1.27% | 7,040 |
| Feb 10, 2026 | 52.55 | 52.63 | 51.73 | 51.76 | 51.76 | -1.32% | 7,926 |
| Feb 9, 2026 | 53.17 | 53.66 | 52.30 | 52.46 | 52.46 | -1.73% | 12,113 |
| Feb 6, 2026 | 52.35 | 53.38 | 52.35 | 53.38 | 53.38 | 3.56% | 7,762 |
| Feb 5, 2026 | 52.38 | 52.64 | 51.41 | 51.55 | 51.55 | -1.38% | 8,392 |
| Feb 4, 2026 | 51.38 | 52.72 | 51.38 | 52.27 | 52.27 | 2.51% | 8,340 |
| Feb 3, 2026 | 51.63 | 53.00 | 50.92 | 50.99 | 50.99 | -2.14% | 29,197 |
| Feb 2, 2026 | 51.20 | 52.25 | 51.20 | 52.11 | 52.11 | 1.21% | 24,401 |
| Jan 30, 2026 | 51.30 | 51.51 | 50.60 | 51.48 | 51.48 | 1.13% | 6,896 |
| Jan 29, 2026 | 50.99 | 51.26 | 50.85 | 50.91 | 50.91 | -0.56% | 10,890 |
| Jan 28, 2026 | 51.61 | 51.63 | 50.70 | 51.19 | 51.19 | -1.52% | 9,987 |
| Jan 27, 2026 | 52.41 | 52.76 | 51.75 | 51.98 | 51.98 | -3.43% | 10,616 |
| Jan 26, 2026 | 53.36 | 53.91 | 53.36 | 53.83 | 53.83 | 0.87% | 12,168 |
| Jan 23, 2026 | 53.79 | 53.93 | 52.88 | 53.36 | 53.36 | -1.11% | 9,536 |
| Jan 22, 2026 | 53.73 | 54.53 | 53.73 | 53.96 | 53.96 | 0.02% | 7,267 |
| Jan 21, 2026 | 51.94 | 54.07 | 51.94 | 53.95 | 53.95 | 3.73% | 11,747 |
| Jan 20, 2026 | 51.23 | 52.11 | 50.63 | 52.01 | 52.01 | -0.48% | 9,450 |
| Jan 16, 2026 | 52.77 | 52.91 | 52.26 | 52.26 | 52.26 | -1.66% | 7,118 |
| Jan 15, 2026 | 52.79 | 53.34 | 52.03 | 53.14 | 53.14 | -1.04% | 7,579 |
| Jan 14, 2026 | 52.75 | 53.74 | 52.75 | 53.70 | 53.70 | 1.34% | 11,563 |
| Jan 13, 2026 | 53.57 | 53.57 | 52.41 | 52.99 | 52.99 | -0.83% | 9,803 |
| Jan 12, 2026 | 53.41 | 53.43 | 52.61 | 53.43 | 53.43 | 0.11% | 18,233 |
| Jan 9, 2026 | 53.99 | 54.40 | 53.37 | 53.37 | 53.37 | -1.24% | 16,707 |
| Jan 8, 2026 | 54.73 | 55.41 | 53.63 | 54.04 | 54.04 | -1.88% | 8,792 |
| Jan 7, 2026 | 54.40 | 55.58 | 54.40 | 55.08 | 55.08 | 2.05% | 16,072 |
| Jan 6, 2026 | 52.00 | 54.11 | 52.00 | 53.97 | 53.97 | 3.94% | 9,071 |
| Jan 5, 2026 | 52.02 | 52.02 | 50.59 | 51.93 | 51.93 | -0.60% | 10,306 |
| Jan 2, 2026 | 50.97 | 52.29 | 50.97 | 52.24 | 52.24 | 0.83% | 7,807 |
| Dec 31, 2025 | 52.34 | 52.43 | 51.81 | 51.81 | 51.81 | -1.29% | 10,556 |
| Dec 30, 2025 | 52.53 | 52.61 | 52.25 | 52.49 | 52.49 | -0.06% | 6,154 |
| Dec 29, 2025 | 52.80 | 52.80 | 52.52 | 52.52 | 52.52 | -0.40% | 8,732 |
| Dec 26, 2025 | 52.40 | 52.74 | 52.31 | 52.73 | 52.73 | 0.21% | 3,625 |
| Dec 24, 2025 | 52.26 | 52.62 | 52.26 | 52.62 | 52.62 | 0.88% | 4,007 |
| Dec 23, 2025 | 52.50 | 52.54 | 52.14 | 52.16 | 51.98 | -0.53% | 9,848 |
| Dec 22, 2025 | 51.77 | 52.47 | 51.77 | 52.44 | 52.26 | 1.34% | 21,251 |
| Dec 19, 2025 | 51.38 | 52.22 | 51.38 | 51.75 | 51.57 | 1.27% | 3,556 |
| Dec 18, 2025 | 51.02 | 51.72 | 51.02 | 51.10 | 50.92 | 0.16% | 7,937 |
| Dec 17, 2025 | 51.34 | 51.65 | 51.01 | 51.02 | 50.84 | -0.41% | 10,089 |
| Dec 16, 2025 | 52.13 | 52.17 | 50.62 | 51.23 | 51.05 | -2.72% | 20,489 |
| Dec 15, 2025 | 51.77 | 52.73 | 51.77 | 52.67 | 52.48 | 2.80% | 22,077 |
| Dec 12, 2025 | 50.92 | 51.50 | 50.89 | 51.23 | 51.05 | 0.61% | 15,494 |
| Dec 11, 2025 | 50.19 | 51.26 | 50.19 | 50.92 | 50.74 | 1.96% | 31,412 |
| Dec 10, 2025 | 48.94 | 50.05 | 48.73 | 49.94 | 49.76 | 2.80% | 46,181 |
| Dec 9, 2025 | 50.01 | 50.25 | 48.58 | 48.58 | 48.41 | -2.10% | 20,741 |
| Dec 8, 2025 | 50.75 | 50.82 | 49.50 | 49.62 | 49.45 | -2.42% | 41,047 |
| Dec 5, 2025 | 51.70 | 51.77 | 50.63 | 50.85 | 50.67 | -0.56% | 98,333 |
| Dec 4, 2025 | 52.05 | 52.05 | 50.90 | 51.14 | 50.96 | -1.70% | 15,598 |
| Dec 3, 2025 | 51.63 | 52.45 | 51.63 | 52.02 | 51.84 | 0.89% | 15,518 |
| Dec 2, 2025 | 51.98 | 52.16 | 51.45 | 51.56 | 51.38 | -1.19% | 50,022 |
| Dec 1, 2025 | 53.12 | 53.64 | 52.18 | 52.18 | 52.00 | -2.95% | 18,887 |
| Nov 28, 2025 | 54.06 | 54.06 | 53.56 | 53.77 | 53.58 | -1.07% | 8,556 |
| Nov 26, 2025 | 55.44 | 55.44 | 54.35 | 54.35 | 54.16 | -0.55% | 19,342 |
| Nov 25, 2025 | 52.38 | 54.67 | 52.38 | 54.65 | 54.46 | 4.70% | 13,734 |
| Nov 24, 2025 | 52.03 | 52.79 | 51.88 | 52.20 | 52.02 | 0.68% | 24,323 |
| Nov 21, 2025 | 50.52 | 52.46 | 50.52 | 51.85 | 51.67 | 4.03% | 13,644 |
| Nov 20, 2025 | 50.79 | 50.81 | 49.64 | 49.84 | 49.66 | -1.18% | 17,897 |
| Nov 19, 2025 | 50.63 | 50.66 | 50.06 | 50.44 | 50.26 | -0.20% | 6,614 |
| Nov 18, 2025 | 49.79 | 50.86 | 49.79 | 50.54 | 50.36 | 1.09% | 19,472 |
| Nov 17, 2025 | 50.12 | 51.04 | 49.59 | 49.99 | 49.82 | -0.18% | 12,125 |
| Nov 14, 2025 | 50.00 | 50.76 | 49.74 | 50.08 | 49.91 | -1.22% | 9,693 |
| Nov 13, 2025 | 50.89 | 51.82 | 50.70 | 50.70 | 50.52 | -0.20% | 12,372 |
| Nov 12, 2025 | 49.41 | 50.98 | 49.41 | 50.81 | 50.63 | 2.85% | 21,222 |
| Nov 11, 2025 | 47.86 | 49.43 | 47.86 | 49.40 | 49.22 | 4.65% | 14,753 |
| Nov 10, 2025 | 46.40 | 47.23 | 46.40 | 47.20 | 47.03 | 1.69% | 8,241 |
| Nov 7, 2025 | 46.06 | 46.42 | 45.73 | 46.42 | 46.25 | -0.02% | 5,057 |
| Nov 6, 2025 | 46.38 | 46.45 | 45.79 | 46.43 | 46.26 | 0.38% | 5,038 |
| Nov 5, 2025 | 45.70 | 46.34 | 45.67 | 46.25 | 46.08 | 1.03% | 6,425 |
| Nov 4, 2025 | 45.10 | 45.98 | 45.10 | 45.78 | 45.62 | 0.79% | 7,049 |
| Nov 3, 2025 | 45.13 | 45.51 | 44.48 | 45.42 | 45.26 | 0.03% | 21,790 |
| Oct 31, 2025 | 44.84 | 45.44 | 44.84 | 45.41 | 45.25 | 0.09% | 4,893 |
| Oct 30, 2025 | 45.09 | 45.95 | 44.28 | 45.37 | 45.20 | 0.39% | 2,832 |
| Oct 29, 2025 | 45.90 | 46.09 | 44.92 | 45.19 | 45.03 | -2.02% | 6,742 |
| Oct 28, 2025 | 46.82 | 46.82 | 46.08 | 46.12 | 45.96 | -1.42% | 20,052 |
| Oct 27, 2025 | 46.35 | 46.78 | 46.07 | 46.78 | 46.62 | 0.39% | 19,057 |
| Oct 24, 2025 | 46.59 | 46.88 | 46.45 | 46.60 | 46.44 | 0.05% | 13,410 |
| Oct 23, 2025 | 46.47 | 46.66 | 46.20 | 46.58 | 46.41 | 0.08% | 4,350 |
| Oct 22, 2025 | 46.87 | 46.92 | 46.39 | 46.54 | 46.38 | 1.00% | 9,913 |
| Oct 21, 2025 | 46.07 | 46.21 | 45.74 | 46.08 | 45.92 | 0.56% | 8,198 |
| Oct 20, 2025 | 44.96 | 45.83 | 44.96 | 45.82 | 45.66 | 2.23% | 7,692 |
| Oct 17, 2025 | 44.27 | 44.95 | 44.12 | 44.82 | 44.66 | 1.40% | 7,196 |
| Oct 16, 2025 | 44.41 | 45.07 | 44.12 | 44.21 | 44.05 | -0.33% | 5,820 |
| Oct 15, 2025 | 44.09 | 44.58 | 44.07 | 44.35 | 44.19 | 0.10% | 3,261 |
| Oct 14, 2025 | 43.66 | 44.50 | 43.55 | 44.30 | 44.15 | 0.48% | 9,804 |
| Oct 13, 2025 | 43.94 | 44.61 | 43.94 | 44.09 | 43.94 | -0.14% | 14,340 |