RXD - ProShares UltraShort Health Care

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201923.5323.6023.0923.1423.142,200
May 21, 201923.5723.5723.4723.4723.47200
May 20, 201924.1924.1923.8423.8423.84300
May 17, 201923.9323.9323.7323.7323.731,300
May 16, 201923.9923.9923.3123.7323.731,200
May 15, 201924.1124.1123.9924.0424.041,300
May 14, 201924.1524.2324.0924.1524.152,300
May 13, 201924.4824.5124.4324.4324.43400
May 10, 201923.8223.8223.6323.6323.63400
May 09, 201924.0224.0223.5123.5123.51300
May 08, 201923.7023.7023.2123.4423.442,700
May 07, 201922.8723.5822.6923.5023.502,300
May 06, 201923.4023.4822.6122.6122.611,600
May 03, 201923.1323.1722.9122.9122.91500
May 02, 201923.6423.6423.2923.3323.331,300
May 01, 201923.5523.5623.3123.5023.50400
Apr 30, 201923.5023.5023.2823.2823.28400
Apr 29, 201923.4623.4923.3123.4623.463,000
Apr 26, 201923.9523.9523.3623.4623.462,600
Apr 25, 201924.3524.3523.8623.8823.881,900
Apr 24, 201924.4224.4224.3824.3824.38500
Apr 23, 201924.6524.6524.0224.2624.264,700
Apr 22, 201925.2625.4624.8325.1625.162,900
Apr 18, 201925.0225.9825.0225.2125.2121,800
Apr 17, 201924.1525.5224.1525.2325.2311,000
Apr 16, 201922.6023.8522.6023.7723.772,300
Apr 15, 201922.8522.8522.8522.8522.85200
Apr 12, 201922.4423.0322.4323.0323.0311,900
Apr 11, 201922.5522.6922.5522.6022.60600
Apr 10, 201921.9222.0521.9222.0522.05100
Apr 09, 201922.1022.1421.9522.1422.141,400
Apr 08, 201922.1222.1221.9321.9321.93400
Apr 05, 201922.0722.0721.8821.9121.9113,200
Apr 04, 201922.0622.1722.0622.1722.171,200
Apr 03, 201922.0322.0322.0322.0322.03-
Apr 02, 201921.9921.9921.9921.9921.99-
Apr 01, 201921.9521.9521.9521.9521.95300
Mar 29, 201922.2022.2022.0222.0222.022,100
Mar 28, 201922.5222.5222.5222.5222.52100
Mar 27, 201922.8422.8422.6022.7122.711,400
Mar 26, 201922.4322.4322.3222.3222.32300
Mar 25, 201922.6422.6422.5522.5922.591,100
Mar 22, 201922.1422.5122.1422.5122.511,600
Mar 21, 201921.9821.9821.6921.6921.69300
Mar 20, 201921.7421.9221.7421.8621.861,700
Mar 20, 20190.065 Dividend
Mar 19, 201921.8521.8521.5621.7121.641,900
Mar 18, 201921.8022.0721.8021.9421.871,300
Mar 15, 201922.0322.0321.8621.9321.86300
Mar 14, 201921.8922.2321.8922.0621.9945,800
Mar 13, 201922.2522.2522.0322.0922.022,200
Mar 12, 201922.6722.6722.5522.5522.485,700
Mar 11, 201923.2323.4422.9622.9622.89800
Mar 08, 201923.7423.9423.5223.5223.4524,800
Mar 07, 201923.2123.5123.0923.4523.3829,200
Mar 06, 201922.8223.0322.8223.0022.93600
Mar 05, 201922.3122.3122.2622.2622.19200
Mar 04, 201921.5122.5121.5122.3122.242,200
Mar 01, 201922.1022.1021.6721.6721.611,900
Feb 28, 201922.2922.2922.2922.2922.22-
Feb 27, 201922.1422.1722.1122.1522.081,400
Feb 26, 201921.9121.9621.9121.9621.89400
Feb 25, 201921.6721.8321.6721.8321.761,100
Feb 22, 201921.9621.9621.9621.9621.89100
Feb 21, 201922.4122.4122.4122.4122.34-
Feb 20, 201921.9522.0421.9522.0221.95700
Feb 19, 201921.8521.9221.7321.9221.852,100
Feb 15, 201922.1122.1121.8421.8421.77300
Feb 14, 201922.5922.6422.3022.4622.391,000
Feb 13, 201922.5122.7022.5022.5322.461,600
Feb 12, 201923.1423.1422.6722.6722.60200
Feb 11, 201923.0523.3523.0523.3223.258,800
Feb 08, 201923.8123.8723.3923.3923.3215,500
Feb 07, 201923.2923.4323.1223.4023.3318,600
Feb 06, 201922.9923.1422.8722.8722.802,200
Feb 05, 201922.7422.9922.7422.9922.92900
Feb 04, 201922.9123.2422.9122.9822.9123,900
Feb 01, 201922.9822.9922.7622.8222.751,800
Jan 31, 201923.3423.3522.8022.8022.732,300
Jan 30, 201923.8624.0723.4423.4423.371,000
Jan 29, 201924.1724.1724.1024.1024.031,100
Jan 28, 201924.5024.5024.3424.3424.271,800
Jan 25, 201923.7223.8423.7223.7623.69300
Jan 24, 201923.8224.0423.7623.8523.782,000
Jan 23, 201923.5323.7023.3423.4823.415,900
Jan 22, 201923.3624.1123.3623.6523.581,400
Jan 18, 201923.6023.6523.2023.2023.131,100
Jan 17, 201924.4024.4023.7023.7023.63800
Jan 16, 201923.8024.1023.7724.1024.031,800
Jan 15, 201924.8524.8524.0324.0423.9711,600
Jan 14, 201925.0225.0224.8024.9824.912,600
Jan 11, 201924.7124.7124.4724.4724.401,100
Jan 10, 201925.0125.0724.5824.5824.512,300
Jan 09, 201924.6224.7624.6224.7624.69300
Jan 08, 201925.0325.4024.9224.9224.85600
Jan 07, 201925.7225.9325.0325.3525.271,600
Jan 04, 201926.9226.9225.7525.8125.7315,600
Jan 03, 201926.4527.4526.4527.4527.374,500
Jan 02, 201926.1526.8026.1326.4326.353,900
Dec 31, 201825.6825.9825.6425.7225.6434,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...