ProShares Ultra Health Care (RXL)
NYSEARCA: RXL · Real-Time Price · USD
43.88
+0.22 (0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.98 | 44.15 | 43.65 | 43.88 | 43.88 | 0.51% | 4,568 |
| Apr 27, 2026 | 43.72 | 44.42 | 43.66 | 43.66 | 43.66 | -0.98% | 7,380 |
| Apr 24, 2026 | 44.21 | 44.25 | 43.82 | 44.09 | 44.09 | -2.84% | 5,983 |
| Apr 23, 2026 | 45.48 | 45.48 | 44.82 | 45.38 | 45.38 | -0.16% | 11,272 |
| Apr 22, 2026 | 45.41 | 46.08 | 45.27 | 45.45 | 45.45 | 0.54% | 7,055 |
| Apr 21, 2026 | 45.37 | 45.61 | 45.21 | 45.21 | 45.21 | -2.09% | 3,759 |
| Apr 20, 2026 | 46.64 | 46.87 | 46.00 | 46.17 | 46.17 | -1.81% | 3,943 |
| Apr 17, 2026 | 46.96 | 47.20 | 46.87 | 47.02 | 47.02 | 2.86% | 5,587 |
| Apr 16, 2026 | 46.11 | 46.11 | 45.65 | 45.71 | 45.71 | -1.65% | 8,080 |
| Apr 15, 2026 | 47.10 | 47.10 | 44.02 | 46.48 | 46.48 | -1.23% | 12,071 |
| Apr 14, 2026 | 46.26 | 47.45 | 46.26 | 47.06 | 47.06 | 1.01% | 1,697 |
| Apr 13, 2026 | 46.30 | 46.59 | 45.54 | 46.59 | 46.59 | 0.92% | 5,111 |
| Apr 10, 2026 | 47.53 | 47.53 | 46.08 | 46.16 | 46.16 | -2.75% | 7,179 |
| Apr 9, 2026 | 47.43 | 47.68 | 47.00 | 47.47 | 47.47 | -0.40% | 7,340 |
| Apr 8, 2026 | 46.53 | 47.66 | 46.53 | 47.66 | 47.66 | 4.18% | 6,510 |
| Apr 7, 2026 | 44.82 | 45.94 | 44.82 | 45.75 | 45.75 | 0.31% | 13,704 |
| Apr 6, 2026 | 45.62 | 46.10 | 45.27 | 45.61 | 45.61 | -0.72% | 29,800 |
| Apr 2, 2026 | 45.94 | 46.08 | 45.77 | 45.94 | 45.94 | -1.52% | 2,525 |
| Apr 1, 2026 | 46.08 | 47.09 | 46.08 | 46.65 | 46.65 | 1.74% | 3,484 |
| Mar 31, 2026 | 44.68 | 45.88 | 44.68 | 45.85 | 45.85 | 3.92% | 14,313 |
| Mar 30, 2026 | 44.26 | 44.34 | 43.95 | 44.12 | 44.12 | 0.66% | 5,265 |
| Mar 27, 2026 | 45.26 | 45.26 | 43.83 | 43.83 | 43.83 | -3.43% | 8,912 |
| Mar 26, 2026 | 45.27 | 46.07 | 45.27 | 45.39 | 45.39 | -0.63% | 10,559 |
| Mar 25, 2026 | 45.50 | 45.85 | 45.40 | 45.68 | 45.68 | 1.66% | 4,625 |
| Mar 24, 2026 | 44.27 | 45.20 | 44.24 | 44.93 | 44.79 | -0.09% | 9,959 |
| Mar 23, 2026 | 45.71 | 45.95 | 44.94 | 44.97 | 44.83 | 0.07% | 15,999 |
| Mar 20, 2026 | 45.46 | 45.84 | 44.63 | 44.94 | 44.80 | -1.84% | 6,997 |
| Mar 19, 2026 | 46.01 | 46.58 | 45.78 | 45.78 | 45.64 | -0.74% | 6,822 |
| Mar 18, 2026 | 46.90 | 47.01 | 46.10 | 46.13 | 45.98 | -3.24% | 6,962 |
| Mar 17, 2026 | 48.92 | 49.06 | 47.67 | 47.67 | 47.52 | -1.83% | 13,042 |
| Mar 16, 2026 | 48.53 | 48.99 | 48.23 | 48.56 | 48.40 | 1.53% | 8,763 |
| Mar 13, 2026 | 48.56 | 49.23 | 47.80 | 47.83 | 47.68 | -0.54% | 7,203 |
| Mar 12, 2026 | 49.10 | 49.51 | 47.98 | 48.09 | 47.94 | -3.41% | 20,776 |
| Mar 11, 2026 | 49.90 | 49.96 | 49.26 | 49.79 | 49.63 | -0.60% | 7,089 |
| Mar 10, 2026 | 50.52 | 50.70 | 50.03 | 50.09 | 49.93 | -1.29% | 6,293 |
| Mar 9, 2026 | 49.05 | 50.76 | 48.81 | 50.74 | 50.58 | 1.85% | 15,487 |
| Mar 6, 2026 | 49.37 | 49.90 | 48.70 | 49.82 | 49.66 | -1.68% | 16,664 |
| Mar 5, 2026 | 51.29 | 51.30 | 49.85 | 50.67 | 50.51 | -3.82% | 13,111 |
| Mar 4, 2026 | 52.38 | 52.88 | 51.82 | 52.68 | 52.51 | 0.57% | 9,237 |
| Mar 3, 2026 | 52.46 | 52.98 | 51.40 | 52.38 | 52.21 | -2.51% | 55,168 |
| Mar 2, 2026 | 53.86 | 54.46 | 53.40 | 53.73 | 53.56 | -2.11% | 10,563 |
| Feb 27, 2026 | 52.83 | 54.89 | 52.55 | 54.89 | 54.71 | 3.53% | 6,537 |
| Feb 26, 2026 | 53.31 | 53.31 | 52.28 | 53.02 | 52.85 | -0.54% | 5,159 |
| Feb 25, 2026 | 53.86 | 53.86 | 53.31 | 53.31 | 53.14 | - | 2,712 |
| Feb 24, 2026 | 53.66 | 53.70 | 53.14 | 53.31 | 53.14 | -0.95% | 6,984 |
| Feb 23, 2026 | 53.21 | 53.82 | 53.21 | 53.82 | 53.65 | 2.27% | 3,566 |
| Feb 20, 2026 | 52.78 | 52.79 | 52.19 | 52.63 | 52.46 | -0.67% | 10,698 |
| Feb 19, 2026 | 52.81 | 52.98 | 52.30 | 52.98 | 52.81 | -0.47% | 7,742 |
| Feb 18, 2026 | 52.72 | 53.26 | 52.54 | 53.23 | 53.06 | 0.35% | 8,657 |
| Feb 17, 2026 | 53.32 | 53.95 | 53.05 | 53.05 | 52.88 | -0.29% | 12,187 |
| Feb 13, 2026 | 52.33 | 53.96 | 52.33 | 53.20 | 53.03 | 1.90% | 9,357 |
| Feb 12, 2026 | 52.34 | 53.09 | 52.00 | 52.21 | 52.04 | -0.40% | 14,326 |
| Feb 11, 2026 | 51.50 | 52.42 | 51.27 | 52.42 | 52.25 | 1.27% | 7,040 |
| Feb 10, 2026 | 52.55 | 52.63 | 51.73 | 51.76 | 51.60 | -1.32% | 7,926 |
| Feb 9, 2026 | 53.17 | 53.66 | 52.30 | 52.46 | 52.29 | -1.73% | 12,113 |
| Feb 6, 2026 | 52.35 | 53.38 | 52.35 | 53.38 | 53.21 | 3.56% | 7,762 |
| Feb 5, 2026 | 52.38 | 52.64 | 51.41 | 51.55 | 51.38 | -1.38% | 8,392 |
| Feb 4, 2026 | 51.38 | 52.72 | 51.38 | 52.27 | 52.10 | 2.51% | 8,340 |
| Feb 3, 2026 | 51.63 | 53.00 | 50.92 | 50.99 | 50.83 | -2.14% | 29,197 |
| Feb 2, 2026 | 51.20 | 52.25 | 51.20 | 52.11 | 51.94 | 1.21% | 24,401 |
| Jan 30, 2026 | 51.30 | 51.51 | 50.60 | 51.48 | 51.32 | 1.13% | 6,896 |
| Jan 29, 2026 | 50.99 | 51.26 | 50.85 | 50.91 | 50.74 | -0.56% | 10,890 |
| Jan 28, 2026 | 51.61 | 51.63 | 50.70 | 51.19 | 51.03 | -1.52% | 9,987 |
| Jan 27, 2026 | 52.41 | 52.76 | 51.75 | 51.98 | 51.81 | -3.43% | 10,616 |
| Jan 26, 2026 | 53.36 | 53.91 | 53.36 | 53.83 | 53.65 | 0.87% | 12,168 |
| Jan 23, 2026 | 53.79 | 53.93 | 52.88 | 53.36 | 53.19 | -1.11% | 9,536 |
| Jan 22, 2026 | 53.73 | 54.53 | 53.73 | 53.96 | 53.79 | 0.02% | 7,267 |
| Jan 21, 2026 | 51.94 | 54.07 | 51.94 | 53.95 | 53.78 | 3.73% | 11,747 |
| Jan 20, 2026 | 51.23 | 52.11 | 50.63 | 52.01 | 51.84 | -0.48% | 9,450 |
| Jan 16, 2026 | 52.77 | 52.91 | 52.26 | 52.26 | 52.09 | -1.66% | 7,118 |
| Jan 15, 2026 | 52.79 | 53.34 | 52.03 | 53.14 | 52.97 | -1.04% | 7,579 |
| Jan 14, 2026 | 52.75 | 53.74 | 52.75 | 53.70 | 53.53 | 1.34% | 11,563 |
| Jan 13, 2026 | 53.57 | 53.57 | 52.41 | 52.99 | 52.82 | -0.83% | 9,803 |
| Jan 12, 2026 | 53.41 | 53.43 | 52.61 | 53.43 | 53.26 | 0.11% | 18,233 |
| Jan 9, 2026 | 53.99 | 54.40 | 53.37 | 53.37 | 53.20 | -1.24% | 16,707 |
| Jan 8, 2026 | 54.73 | 55.41 | 53.63 | 54.04 | 53.87 | -1.88% | 8,792 |
| Jan 7, 2026 | 54.40 | 55.58 | 54.40 | 55.08 | 54.90 | 2.05% | 16,072 |
| Jan 6, 2026 | 52.00 | 54.11 | 52.00 | 53.97 | 53.80 | 3.94% | 9,071 |
| Jan 5, 2026 | 52.02 | 52.02 | 50.59 | 51.93 | 51.76 | -0.60% | 10,306 |
| Jan 2, 2026 | 50.97 | 52.29 | 50.97 | 52.24 | 52.07 | 0.83% | 7,807 |
| Dec 31, 2025 | 52.34 | 52.43 | 51.81 | 51.81 | 51.64 | -1.29% | 10,556 |
| Dec 30, 2025 | 52.53 | 52.61 | 52.25 | 52.49 | 52.32 | -0.06% | 6,154 |
| Dec 29, 2025 | 52.80 | 52.80 | 52.52 | 52.52 | 52.35 | -0.40% | 8,732 |
| Dec 26, 2025 | 52.40 | 52.74 | 52.31 | 52.73 | 52.56 | 0.21% | 3,625 |
| Dec 24, 2025 | 52.26 | 52.62 | 52.26 | 52.62 | 52.45 | 0.88% | 4,007 |
| Dec 23, 2025 | 52.50 | 52.54 | 52.14 | 52.16 | 51.81 | -0.53% | 9,848 |
| Dec 22, 2025 | 51.77 | 52.47 | 51.77 | 52.44 | 52.09 | 1.34% | 21,251 |
| Dec 19, 2025 | 51.38 | 52.22 | 51.38 | 51.75 | 51.40 | 1.27% | 3,556 |
| Dec 18, 2025 | 51.02 | 51.72 | 51.02 | 51.10 | 50.76 | 0.16% | 7,937 |
| Dec 17, 2025 | 51.34 | 51.65 | 51.01 | 51.02 | 50.68 | -0.41% | 10,089 |
| Dec 16, 2025 | 52.13 | 52.17 | 50.62 | 51.23 | 50.89 | -2.72% | 20,489 |
| Dec 15, 2025 | 51.77 | 52.73 | 51.77 | 52.67 | 52.31 | 2.80% | 22,077 |
| Dec 12, 2025 | 50.92 | 51.50 | 50.89 | 51.23 | 50.89 | 0.61% | 15,494 |
| Dec 11, 2025 | 50.19 | 51.26 | 50.19 | 50.92 | 50.58 | 1.96% | 31,412 |
| Dec 10, 2025 | 48.94 | 50.05 | 48.73 | 49.94 | 49.60 | 2.80% | 46,181 |
| Dec 9, 2025 | 50.01 | 50.25 | 48.58 | 48.58 | 48.25 | -2.10% | 20,741 |
| Dec 8, 2025 | 50.75 | 50.82 | 49.50 | 49.62 | 49.29 | -2.42% | 41,047 |
| Dec 5, 2025 | 51.70 | 51.77 | 50.63 | 50.85 | 50.51 | -0.56% | 98,333 |
| Dec 4, 2025 | 52.05 | 52.05 | 50.90 | 51.14 | 50.79 | -1.70% | 15,598 |
| Dec 3, 2025 | 51.63 | 52.45 | 51.63 | 52.02 | 51.67 | 0.89% | 15,518 |