RXD - ProShares UltraShort Health Care

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201922.110022.110021.837821.837821.8378112
Feb 15, 201922.110022.110021.840021.840021.8400300
Feb 14, 201922.590022.640022.300022.460022.46001,000
Feb 13, 201922.510022.700022.500022.530022.53001,600
Feb 12, 201923.140023.140022.670022.670022.6700200
Feb 11, 201923.050023.350023.050023.320023.32008,800
Feb 08, 201923.810023.870023.390023.390023.390015,500
Feb 07, 201923.290023.430023.120023.400023.400018,600
Feb 06, 201922.990023.140022.870022.870022.87002,200
Feb 05, 201922.740022.990022.740022.990022.9900900
Feb 04, 201922.910023.240022.910022.980022.980023,900
Feb 01, 201922.980022.990022.760022.820022.82001,800
Jan 31, 201923.340023.350022.800022.800022.80002,300
Jan 30, 201923.860024.070023.440023.440023.44001,000
Jan 29, 201924.170024.170024.100024.100024.10001,100
Jan 28, 201924.500024.500024.340024.340024.34001,800
Jan 25, 201923.720023.840023.720023.760023.7600300
Jan 24, 201923.820024.040023.760023.850023.85002,000
Jan 23, 201923.530023.700023.340023.480023.48005,900
Jan 22, 201923.360024.110023.360023.650023.65001,400
Jan 18, 201923.600023.650023.200023.200023.20001,100
Jan 17, 201924.400024.400023.700023.700023.7000800
Jan 16, 201923.800024.100023.770024.100024.10001,800
Jan 15, 201924.850024.850024.030024.040024.040011,600
Jan 14, 201925.020025.020024.800024.980024.98002,600
Jan 11, 201924.710024.710024.470024.470024.47001,100
Jan 10, 201925.010025.070024.580024.580024.58002,300
Jan 09, 201924.620024.760024.620024.760024.7600300
Jan 08, 201925.030025.400024.920024.920024.9200600
Jan 07, 201925.720025.930025.030025.350025.35001,600
Jan 04, 201926.920026.920025.750025.810025.810015,600
Jan 03, 201926.450027.450026.450027.450027.45004,500
Jan 02, 201926.150026.800026.130026.430026.43003,900
Dec 31, 201825.680025.980025.640025.720025.720034,600
Dec 28, 201826.250026.480025.850026.480026.48005,600
Dec 27, 201827.870028.380026.670026.670026.67003,500
Dec 26, 201829.000029.510027.040027.040027.04005,500
Dec 26, 20180.054 Dividend
Dec 24, 201828.380029.680028.380029.660029.606024,600
Dec 21, 201827.430028.320026.810028.310028.25856,200
Dec 20, 201826.940027.870026.940027.710027.65952,300
Dec 19, 201825.710027.020024.600026.700026.65146,600
Dec 18, 201825.380026.500025.380025.940025.89285,500
Dec 17, 201824.990025.880024.830025.710025.66327,900
Dec 14, 201824.460024.610024.460024.610024.56521,900
Dec 13, 201823.250023.260023.090023.090023.0480300
Dec 12, 201822.730023.020022.730023.020022.9781300
Dec 11, 201823.650023.650023.440023.440023.3973300
Dec 10, 201823.500024.510023.500023.520023.47722,000
Dec 07, 201823.000023.000023.000023.000022.9581300
Dec 06, 201823.050023.700023.050023.700023.6569600
Dec 04, 201821.380022.290021.380022.050022.00993,900
Dec 03, 201821.850021.850021.380021.510021.47088,600
Nov 30, 201822.100022.100021.670021.670021.63051,200
Nov 29, 201822.250022.410022.040022.040021.99994,700
Nov 28, 201823.360023.360022.380022.380022.33933,100
Nov 27, 201824.030024.030024.030024.030023.9863200
Nov 26, 201823.720023.960023.720023.960023.9164400
Nov 23, 201824.060024.060024.000024.000023.9563500
Nov 21, 201823.730023.730023.730023.730023.6868100
Nov 20, 201823.730023.730023.730023.730023.6868100
Nov 19, 201823.270023.730023.260023.730023.68682,800
Nov 16, 201823.710023.710023.200023.200023.15782,200
Nov 15, 201823.750023.750023.750023.750023.7068-
Nov 14, 201823.760023.760023.750023.750023.7068900
Nov 13, 201823.160023.160023.160023.160023.1178-
Nov 12, 201823.230023.230023.110023.160023.11782,100
Nov 09, 201822.430022.660022.370022.370022.32934,200
Nov 08, 201822.610022.610022.210022.310022.26943,300
Nov 07, 201822.980022.980022.510022.510022.46901,600
Nov 06, 201823.980023.980023.700023.850023.80665,800
Nov 05, 201824.280024.280023.920023.920023.87652,500
Nov 02, 201823.950024.260023.950024.260024.2158900
Nov 01, 201824.230024.260024.190024.230024.18591,300
Oct 31, 201824.600024.600024.390024.530024.4853600
Oct 30, 201825.100025.350025.030025.030024.98441,900
Oct 29, 201825.130025.130024.660024.900024.85475,400
Oct 26, 201825.550025.720025.040025.520025.47352,800
Oct 25, 201825.070025.070024.900024.900024.8547900
Oct 24, 201823.950024.090023.950024.090024.0461400
Oct 23, 201824.350024.480023.910023.910023.86651,800
Oct 22, 201822.780022.780022.780022.780022.7385-
Oct 19, 201822.890022.890022.780022.780022.73851,100
Oct 18, 201822.760022.760022.760022.760022.7186400
Oct 17, 201822.580022.580022.300022.300022.25941,300
Oct 16, 201823.000023.180022.450022.450022.40912,400
Oct 15, 201823.270023.980023.270023.980023.93631,400
Oct 12, 201824.000024.160023.400024.160024.11601,700
Oct 11, 201823.130024.620023.130024.080024.03625,000
Oct 10, 201822.400023.030022.400023.030022.9881500
Oct 09, 201822.210022.210022.210022.210022.1696-
Oct 08, 201822.160022.440022.000022.210022.16961,400
Oct 05, 201822.220022.240021.790022.100022.05981,500
Oct 04, 201822.040022.180022.040022.180022.13961,100
Oct 03, 201821.610021.610021.400021.420021.38101,300
Oct 02, 201821.430021.430021.430021.430021.3910-
Oct 01, 201821.360021.430021.360021.430021.3910400
Sep 28, 201821.820021.820021.630021.630021.5906900
Sep 27, 201821.650021.650021.650021.650021.6106100
Sep 26, 201821.920021.920021.920021.920021.8801-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...