RXD - ProShares UltraShort Health Care

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 03, 201922.0322.0322.0322.0321.93-
Apr 02, 201921.9921.9921.9921.9921.89-
Apr 01, 201921.9521.9521.9521.9521.85300
Mar 29, 201922.2022.2022.0222.0221.922,100
Mar 28, 201922.5222.5222.5222.5222.42100
Mar 27, 201922.8422.8422.6022.7122.611,400
Mar 26, 201922.4322.4322.3222.3222.22300
Mar 25, 201922.6422.6422.5522.5922.491,100
Mar 22, 201922.1422.5122.1422.5122.411,600
Mar 21, 201921.9821.9821.6921.6921.59300
Mar 20, 201921.7421.9221.7421.8621.761,700
Mar 20, 20190.065 Dividend
Mar 19, 201921.8521.8521.5621.7121.551,900
Mar 18, 201921.8022.0721.8021.9421.781,300
Mar 15, 201922.0322.0321.8621.9321.77300
Mar 14, 201921.8922.2321.8922.0621.9045,800
Mar 13, 201922.2522.2522.0322.0921.932,200
Mar 12, 201922.6722.6722.5522.5522.385,700
Mar 11, 201923.2323.4422.9622.9622.79800
Mar 08, 201923.7423.9423.5223.5223.3524,800
Mar 07, 201923.2123.5123.0923.4523.2829,200
Mar 06, 201922.8223.0322.8223.0022.83600
Mar 05, 201922.3122.3122.2622.2622.10200
Mar 04, 201921.5122.5121.5122.3122.152,200
Mar 01, 201922.1022.1021.6721.6721.511,900
Feb 28, 201922.2922.2922.2922.2922.13-
Feb 27, 201922.1422.1722.1122.1521.991,400
Feb 26, 201921.9121.9621.9121.9621.80400
Feb 25, 201921.6721.8321.6721.8321.671,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...