ProShares Ultra Health Care (RXL)

RXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.31	40.77	40.02	40.14	40.14	-0.49%	9,679
Jun 26, 2025	40.45	40.85	40.05	40.34	40.34	0.61%	9,735
Jun 25, 2025	39.71	40.30	39.71	40.09	40.09	-0.42%	5,628
Jun 24, 2025	39.40	40.40	39.30	40.26	40.04	2.49%	8,568
Jun 23, 2025	39.65	39.65	38.67	39.28	39.07	0.01%	9,835
Jun 20, 2025	39.72	39.72	39.18	39.28	39.06	-0.84%	8,168
Jun 18, 2025	39.48	39.98	39.17	39.61	39.39	-0.46%	12,245
Jun 17, 2025	40.91	40.92	39.70	39.79	39.57	-3.30%	13,242
Jun 16, 2025	41.55	41.78	40.81	41.15	40.92	-0.36%	7,198
Jun 13, 2025	41.73	42.07	41.30	41.30	41.07	-1.06%	6,921
Jun 12, 2025	41.15	41.74	41.09	41.74	41.51	1.45%	5,510
Jun 11, 2025	41.25	41.69	41.03	41.14	40.92	0.04%	25,650
Jun 10, 2025	40.46	41.34	40.46	41.13	40.90	1.96%	16,494
Jun 9, 2025	40.30	40.61	39.86	40.34	40.12	-0.21%	8,164
Jun 6, 2025	40.45	40.66	40.10	40.42	40.20	1.95%	6,283
Jun 5, 2025	39.87	40.04	39.43	39.65	39.43	-0.47%	7,855
Jun 4, 2025	39.93	40.34	39.84	39.84	39.62	0.49%	7,734
Jun 3, 2025	39.48	39.83	38.87	39.64	39.43	0.61%	7,472
Jun 2, 2025	39.07	39.40	38.63	39.40	39.19	-0.20%	7,048
May 30, 2025	38.46	39.80	38.46	39.48	39.27	0.73%	8,913
May 29, 2025	38.72	39.49	38.70	39.20	38.98	1.34%	11,455
May 28, 2025	39.06	39.39	38.60	38.68	38.47	-1.13%	13,184
May 27, 2025	38.88	39.30	38.65	39.12	38.91	2.71%	7,683
May 23, 2025	37.74	38.19	37.68	38.09	37.88	-0.45%	5,409
May 22, 2025	38.27	38.63	38.00	38.26	38.05	-1.62%	13,695
May 21, 2025	40.05	40.40	38.89	38.89	38.68	-4.53%	26,004
May 20, 2025	40.52	40.99	40.49	40.74	40.52	0.53%	11,709
May 19, 2025	39.60	40.56	39.60	40.52	40.30	1.85%	45,031
May 16, 2025	38.24	39.79	38.24	39.79	39.57	4.07%	17,374
May 15, 2025	37.01	38.31	36.52	38.23	38.02	2.28%	23,906
May 14, 2025	39.29	39.55	37.38	37.38	37.18	-4.66%	39,141
May 13, 2025	40.57	40.57	39.21	39.21	39.00	-5.67%	11,408
May 12, 2025	39.61	41.78	39.61	41.56	41.34	4.46%	18,565
May 9, 2025	40.95	40.98	39.76	39.79	39.57	-2.09%	7,512
May 8, 2025	40.86	41.10	40.40	40.64	40.42	-1.84%	6,711
May 7, 2025	40.88	41.61	40.88	41.40	41.18	1.62%	4,060
May 6, 2025	42.19	42.29	39.50	40.74	40.52	-5.53%	7,558
May 5, 2025	43.11	43.39	43.11	43.13	42.89	-0.52%	4,688
May 2, 2025	43.50	43.64	42.91	43.35	43.12	2.37%	4,416
May 1, 2025	43.41	43.65	42.35	42.35	42.12	-5.46%	7,239
Apr 30, 2025	44.17	44.80	43.57	44.80	44.55	1.78%	3,614
Apr 29, 2025	43.39	44.34	43.39	44.01	43.77	0.81%	1,469
Apr 28, 2025	43.60	43.67	40.59	43.66	43.42	0.95%	1,627
Apr 25, 2025	42.75	43.25	42.28	43.25	43.01	0.85%	2,952
Apr 24, 2025	42.13	42.89	41.68	42.89	42.65	2.47%	14,389
Apr 23, 2025	42.10	42.97	41.52	41.85	41.62	1.14%	4,990
Apr 22, 2025	40.33	41.42	40.33	41.38	41.16	3.62%	8,563
Apr 21, 2025	40.58	40.78	39.29	39.94	39.72	-4.14%	7,763
Apr 17, 2025	41.97	42.33	41.47	41.66	41.43	-1.42%	8,742
Apr 16, 2025	42.56	43.60	42.00	42.26	42.03	-1.98%	3,946

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.