ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
9.36
+0.04 (0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.41 | 9.28 | 9.36 | 9.36 | 0.48% | 5,116 |
| Dec 4, 2025 | 9.17 | 9.35 | 9.17 | 9.32 | 9.32 | 1.91% | 6,805 |
| Dec 3, 2025 | 9.14 | 9.18 | 9.11 | 9.14 | 9.14 | -0.98% | 12,014 |
| Dec 2, 2025 | 9.21 | 9.24 | 9.14 | 9.23 | 9.23 | 1.17% | 26,656 |
| Dec 1, 2025 | 9.00 | 9.13 | 8.91 | 9.12 | 9.12 | 2.97% | 15,157 |
| Nov 28, 2025 | 8.60 | 8.92 | 8.60 | 8.86 | 8.86 | 1.33% | 18,781 |
| Nov 26, 2025 | 8.71 | 8.78 | 8.71 | 8.74 | 8.74 | 0.21% | 5,465 |
| Nov 25, 2025 | 8.95 | 8.95 | 8.72 | 8.73 | 8.73 | -4.36% | 16,112 |
| Nov 24, 2025 | 9.23 | 9.23 | 9.06 | 9.12 | 9.12 | -0.40% | 9,989 |
| Nov 21, 2025 | 9.49 | 9.49 | 9.11 | 9.16 | 9.16 | -4.56% | 21,308 |
| Nov 20, 2025 | 9.42 | 9.60 | 9.39 | 9.60 | 9.60 | 1.26% | 4,475 |
| Nov 19, 2025 | 9.51 | 9.55 | 9.48 | 9.48 | 9.48 | 0.41% | 6,729 |
| Nov 18, 2025 | 9.56 | 9.56 | 9.42 | 9.44 | 9.44 | -1.24% | 4,894 |
| Nov 17, 2025 | 9.79 | 9.79 | 9.37 | 9.56 | 9.56 | 0.21% | 32,246 |
| Nov 14, 2025 | 9.50 | 9.60 | 9.42 | 9.54 | 9.54 | 1.25% | 21,482 |
| Nov 13, 2025 | 9.33 | 9.43 | 9.21 | 9.42 | 9.42 | 0.16% | 19,897 |
| Nov 12, 2025 | 9.65 | 9.65 | 9.40 | 9.41 | 9.41 | -2.59% | 25,422 |
| Nov 11, 2025 | 10.05 | 10.05 | 9.65 | 9.66 | 9.66 | -4.86% | 19,499 |
| Nov 10, 2025 | 10.29 | 10.29 | 10.14 | 10.15 | 10.15 | -1.69% | 6,402 |
| Nov 7, 2025 | 10.45 | 10.49 | 10.32 | 10.32 | 10.32 | 0.03% | 17,494 |
| Nov 6, 2025 | 10.53 | 10.53 | 10.31 | 10.32 | 10.32 | -0.37% | 12,144 |
| Nov 5, 2025 | 10.42 | 10.47 | 10.29 | 10.36 | 10.36 | -1.32% | 4,614 |
| Nov 4, 2025 | 10.55 | 10.55 | 10.41 | 10.50 | 10.50 | -0.55% | 5,479 |
| Nov 3, 2025 | 10.74 | 10.74 | 10.56 | 10.56 | 10.56 | 0.20% | 1,133 |
| Oct 31, 2025 | 10.64 | 10.64 | 10.53 | 10.54 | 10.53 | -0.17% | 1,023 |
| Oct 30, 2025 | 10.38 | 10.55 | 10.38 | 10.55 | 10.55 | 0.12% | 1,936 |
| Oct 29, 2025 | 10.48 | 10.60 | 10.39 | 10.54 | 10.54 | 1.67% | 2,552 |
| Oct 28, 2025 | 10.37 | 10.39 | 10.37 | 10.37 | 10.37 | 0.85% | 3,818 |
| Oct 27, 2025 | 10.35 | 10.36 | 10.21 | 10.28 | 10.28 | 0.07% | 2,840 |
| Oct 24, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | -0.07% | 692 |
| Oct 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.01% | 1,164 |
| Oct 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.01% | 79 |
| Oct 21, 2025 | 10.44 | 10.47 | 10.37 | 10.39 | 10.39 | -0.90% | 2,057 |
| Oct 20, 2025 | 10.54 | 10.55 | 10.41 | 10.48 | 10.48 | -1.84% | 13,159 |
| Oct 17, 2025 | 10.81 | 10.81 | 10.66 | 10.68 | 10.68 | -1.36% | 5,944 |
| Oct 16, 2025 | 10.64 | 10.83 | 10.62 | 10.82 | 10.82 | 0.33% | 6,199 |
| Oct 15, 2025 | 10.93 | 10.93 | 10.76 | 10.79 | 10.79 | -0.06% | 1,668 |
| Oct 14, 2025 | 10.92 | 10.92 | 10.79 | 10.79 | 10.79 | -0.35% | 2,913 |
| Oct 13, 2025 | 10.89 | 10.89 | 10.74 | 10.83 | 10.83 | 0.39% | 6,272 |
| Oct 10, 2025 | 10.52 | 10.81 | 10.52 | 10.79 | 10.79 | 2.62% | 3,124 |
| Oct 9, 2025 | 10.44 | 10.52 | 10.44 | 10.52 | 10.51 | 0.50% | 1,094 |
| Oct 8, 2025 | 10.16 | 10.46 | 10.16 | 10.46 | 10.46 | -0.31% | 1,641 |
| Oct 7, 2025 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | -0.15% | 669 |
| Oct 6, 2025 | 10.40 | 10.52 | 10.35 | 10.51 | 10.51 | 0.99% | 7,742 |
| Oct 3, 2025 | 10.41 | 10.41 | 10.30 | 10.41 | 10.41 | -2.19% | 3,099 |
| Oct 2, 2025 | 10.61 | 10.76 | 10.61 | 10.64 | 10.64 | 0.29% | 6,967 |
| Oct 1, 2025 | 11.01 | 11.01 | 10.56 | 10.61 | 10.61 | -5.82% | 24,132 |
| Sep 30, 2025 | 11.79 | 11.80 | 11.24 | 11.27 | 11.27 | -5.22% | 15,308 |
| Sep 29, 2025 | 11.83 | 12.04 | 11.83 | 11.89 | 11.89 | -0.19% | 8,836 |
| Sep 26, 2025 | 12.07 | 12.08 | 11.88 | 11.91 | 11.91 | -2.00% | 10,727 |