RXD - ProShares UltraShort Health Care

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201823.650023.650023.440023.440023.4400300
Dec 10, 201823.500024.510023.500023.520023.52002,000
Dec 07, 201823.000023.000023.000023.000023.0000300
Dec 06, 201823.050023.700023.050023.700023.7000600
Dec 04, 201821.380022.290021.380022.050022.05003,900
Dec 03, 201821.850021.850021.380021.510021.51008,600
Nov 30, 201822.100022.100021.670021.670021.67001,200
Nov 29, 201822.250022.410022.040022.040022.04004,700
Nov 28, 201823.360023.360022.380022.380022.38003,100
Nov 27, 201824.030024.030024.030024.030024.0300200
Nov 26, 201823.720023.960023.720023.960023.9600400
Nov 23, 201824.060024.060024.000024.000024.0000500
Nov 21, 201823.730023.730023.730023.730023.7300100
Nov 20, 201823.730023.730023.730023.730023.7300100
Nov 19, 201823.270023.730023.260023.730023.73002,800
Nov 16, 201823.710023.710023.200023.200023.20002,200
Nov 15, 201823.750023.750023.750023.750023.7500-
Nov 14, 201823.760023.760023.750023.750023.7500900
Nov 13, 201823.160023.160023.160023.160023.1600-
Nov 12, 201823.230023.230023.110023.160023.16002,100
Nov 09, 201822.430022.660022.370022.370022.37004,200
Nov 08, 201822.610022.610022.210022.310022.31003,300
Nov 07, 201822.980022.980022.510022.510022.51001,600
Nov 06, 201823.980023.980023.700023.850023.85005,800
Nov 05, 201824.280024.280023.920023.920023.92002,500
Nov 02, 201823.950024.260023.950024.260024.2600900
Nov 01, 201824.230024.260024.190024.230024.23001,300
Oct 31, 201824.600024.600024.390024.530024.5300600
Oct 30, 201825.100025.350025.030025.030025.03001,900
Oct 29, 201825.130025.130024.660024.900024.90005,400
Oct 26, 201825.550025.720025.040025.520025.52002,800
Oct 25, 201825.070025.070024.900024.900024.9000900
Oct 24, 201823.950024.090023.950024.090024.0900400
Oct 23, 201824.350024.480023.910023.910023.91001,800
Oct 22, 201822.780022.780022.780022.780022.7800-
Oct 19, 201822.890022.890022.780022.780022.78001,100
Oct 18, 201822.760022.760022.760022.760022.7600400
Oct 17, 201822.580022.580022.300022.300022.30001,300
Oct 16, 201823.000023.180022.450022.450022.45002,400
Oct 15, 201823.270023.980023.270023.980023.98001,400
Oct 12, 201824.000024.160023.400024.160024.16001,700
Oct 11, 201823.130024.620023.130024.080024.08005,000
Oct 10, 201822.400023.030022.400023.030023.0300500
Oct 09, 201822.210022.210022.210022.210022.2100-
Oct 08, 201822.160022.440022.000022.210022.21001,400
Oct 05, 201822.220022.240021.790022.100022.10001,500
Oct 04, 201822.040022.180022.040022.180022.18001,100
Oct 03, 201821.610021.610021.400021.420021.42001,300
Oct 02, 201821.430021.430021.430021.430021.4300-
Oct 01, 201821.360021.430021.360021.430021.4300400
Sep 28, 201821.820021.820021.630021.630021.6300900
Sep 27, 201821.650021.650021.650021.650021.6500100
Sep 26, 201821.920021.920021.920021.920021.9200-
Sep 26, 20180.003 Dividend
Sep 25, 201821.920021.920021.920021.920021.9170-
Sep 24, 201821.920021.920021.920021.920021.9170100
Sep 21, 201822.060022.060021.920021.920021.9170200
Sep 20, 201822.080022.080022.080022.080022.0770200
Sep 19, 201822.560022.560022.560022.560022.5569-
Sep 18, 201822.740022.740022.510022.560022.55691,100
Sep 17, 201822.560022.620022.520022.620022.61691,900
Sep 14, 201822.570022.570022.400022.400022.3969400
Sep 13, 201822.840022.840022.840022.840022.8369-
Sep 12, 201822.970022.970022.840022.840022.8369400
Sep 11, 201822.760022.930022.760022.930022.9269800
Sep 10, 201822.830022.830022.830022.830022.8269-
Sep 07, 201822.830022.830022.830022.830022.8269100
Sep 06, 201822.930022.930022.770022.770022.76691,200
Sep 05, 201822.820022.820022.820022.820022.8169-
Sep 04, 201822.820022.820022.820022.820022.8169200
Aug 31, 201822.740022.740022.670022.670022.6669400
Aug 30, 201822.560022.560022.560022.560022.5569-
Aug 29, 201822.560022.560022.560022.560022.5569100
Aug 28, 201822.880022.900022.880022.900022.8969500
Aug 27, 201824.160024.160024.160024.160024.1567-
Aug 24, 201824.160024.160024.160024.160024.1567-
Aug 23, 201824.160024.160024.160024.160024.1567-
Aug 22, 201824.160024.160024.160024.160024.1567-
Aug 21, 201824.160024.160024.160024.160024.1567-
Aug 20, 201824.160024.160024.160024.160024.1567-
Aug 17, 201824.160024.160024.160024.160024.1567-
Aug 16, 201824.160024.160024.160024.160024.1567-
Aug 15, 201824.160024.160024.160024.160024.1567300
Aug 14, 201824.320024.320024.320024.320024.3167-
Aug 13, 201824.320024.320024.320024.320024.3167-
Aug 10, 201824.320024.320024.320024.320024.3167200
Aug 09, 201824.080024.080024.080024.080024.0767-
Aug 08, 201824.080024.080024.080024.080024.0767100
Aug 07, 201824.080024.080024.080024.080024.0767-
Aug 06, 201824.100024.100024.080024.080024.07671,000
Aug 03, 201824.510024.510024.510024.510024.5066-
Aug 02, 201824.580024.580024.510024.510024.5066700
Aug 01, 201824.500024.590024.380024.580024.57662,600
Jul 31, 201824.950024.980024.630024.630024.6266500
Jul 30, 201825.310025.330025.200025.200025.19661,400
Jul 27, 201825.560025.560025.560025.560025.5565-
Jul 26, 201825.560025.560025.560025.560025.5565-
Jul 25, 201825.560025.560025.560025.560025.5565-
Jul 24, 201825.560025.560025.560025.560025.5565-
Jul 23, 201825.560025.560025.560025.560025.5565-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...