RXD - ProShares UltraShort Health Care

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201922.2723.3922.2123.3923.39500
Aug 22, 201922.1622.1622.1622.1622.16100
Aug 21, 201922.0122.0421.8821.9721.971,900
Aug 20, 201922.0122.2622.0122.2622.2611,000
Aug 19, 201922.0422.0421.9121.9321.93700
Aug 16, 201922.5222.5222.3322.3322.33600
Aug 15, 201922.9723.2022.8122.9822.9844,900
Aug 14, 201922.4023.1022.3623.0723.079,800
Aug 13, 201921.8022.3621.8021.8521.85700
Aug 12, 201921.9622.1421.8921.8921.89100
Aug 09, 201921.9622.1421.8921.8921.891,100
Aug 08, 201922.0822.0821.9821.9821.981,100
Aug 07, 201923.3823.3822.5222.5222.522,300
Aug 06, 201922.9122.9122.5422.5422.542,800
Aug 05, 201922.6323.5522.6123.2523.254,600
Aug 02, 201921.9622.3821.9622.1622.162,300
Aug 01, 201921.7522.2821.7522.0422.041,200
Jul 31, 201921.6322.0221.5722.0222.02600
Jul 30, 201922.3522.3521.6721.6821.682,500
Jul 29, 201921.4821.5121.4821.5021.50400
Jul 26, 201921.7421.7421.6621.6621.661,500
Jul 25, 201921.8921.8921.8921.8921.89100
Jul 24, 201922.0022.0021.5921.6121.612,400
Jul 23, 201921.6721.6721.6721.6721.67100
Jul 22, 201921.8321.8921.8021.8921.89700
Jul 19, 201921.4221.8021.4221.8021.801,300
Jul 18, 201921.9921.9921.3121.4121.412,500
Jul 17, 201921.4721.6421.4721.6421.641,100
Jul 16, 201921.5621.6621.5621.6621.661,200
Jul 15, 201921.4021.5521.4021.4721.471,800
Jul 12, 201921.3821.6321.3821.5221.521,800
Jul 11, 201921.0021.1021.0021.1021.101,400
Jul 10, 201921.1921.1921.0921.0921.09800
Jul 09, 201921.4021.4021.2121.2221.221,800
Jul 08, 201921.4121.4821.3021.3121.314,300
Jul 05, 201921.1721.1720.9521.0621.063,600
Jul 03, 201920.7620.7620.7620.7620.76100
Jul 02, 201921.1421.1421.1421.1421.14100
Jul 01, 201921.5721.5721.1921.2321.23700
Jun 28, 201921.6721.6721.4321.4321.431,100
Jun 27, 201921.9021.9021.6021.6021.60700
Jun 26, 201921.6021.9421.6021.9321.931,300
Jun 25, 201921.1321.4121.1221.4121.411,200
Jun 25, 20190.094 Dividend
Jun 24, 201921.2321.3221.2321.3221.23200
Jun 21, 201921.2021.3921.0421.0420.95500
Jun 20, 201921.1021.3420.9621.1921.103,300
Jun 19, 201921.6521.6521.3821.3821.291,200
Jun 18, 201922.1322.1321.7021.8421.74800
Jun 17, 201922.4622.4622.2322.2322.13800
Jun 14, 201922.3822.4122.3822.4122.31300
Jun 13, 201922.3622.4122.3622.4122.31200
Jun 12, 201922.6822.6822.3422.3422.24500
Jun 11, 201922.0122.5422.0122.5422.441,400
Jun 10, 201922.4922.4922.3922.4322.332,600
Jun 07, 201922.8322.8322.5522.5822.483,100
Jun 06, 201923.1323.1723.0223.1323.03900
Jun 05, 201923.2623.3323.2123.2123.11700
Jun 04, 201923.8823.8823.5423.5423.441,000
Jun 03, 201924.1324.4224.1224.3924.281,000
May 31, 201924.6324.6324.5224.5224.412,500
May 30, 201924.3624.3624.1524.1724.062,100
May 29, 201924.5124.5824.3724.3724.26800
May 28, 201923.3723.8623.3723.8623.75100
May 24, 201923.2523.2823.2523.2523.15700
May 23, 201923.4623.7023.4323.4423.343,400
May 22, 201923.5323.6023.0923.1423.042,200
May 21, 201923.5723.5723.4723.4723.37200
May 20, 201924.1924.1923.8423.8423.73300
May 17, 201923.9323.9323.7323.7323.631,300
May 16, 201923.9923.9923.3123.7323.631,200
May 15, 201924.1124.1123.9924.0423.931,300
May 14, 201924.1524.2324.0924.1524.042,300
May 13, 201924.4824.5124.4324.4324.32400
May 10, 201923.8223.8223.6323.6323.53400
May 09, 201924.0224.0223.5123.5123.41300
May 08, 201923.7023.7023.2123.4423.342,700
May 07, 201922.8723.5822.6923.5023.402,300
May 06, 201923.4023.4822.6122.6122.511,600
May 03, 201923.1323.1722.9122.9122.81500
May 02, 201923.6423.6423.2923.3323.231,300
May 01, 201923.5523.5623.3123.5023.40400
Apr 30, 201923.5023.5023.2823.2823.18400
Apr 29, 201923.4623.4923.3123.4623.363,000
Apr 26, 201923.9523.9523.3623.4623.362,600
Apr 25, 201924.3524.3523.8623.8823.771,900
Apr 24, 201924.4224.4224.3824.3824.27500
Apr 23, 201924.6524.6524.0224.2624.154,700
Apr 22, 201925.2625.4624.8325.1625.052,900
Apr 18, 201925.0225.9825.0225.2125.1021,800
Apr 17, 201924.1525.5224.1525.2325.1211,000
Apr 16, 201922.6023.8522.6023.7723.672,300
Apr 15, 201922.8522.8522.8522.8522.75200
Apr 12, 201922.4423.0322.4323.0322.9311,900
Apr 11, 201922.5522.6922.5522.6022.50600
Apr 10, 201921.9222.0521.9222.0521.95100
Apr 09, 201922.1022.1421.9522.1422.041,400
Apr 08, 201922.1222.1221.9321.9321.83400
Apr 05, 201922.0722.0721.8821.9121.8113,200
Apr 04, 201922.0622.1722.0622.1722.071,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...