RXL Historical Prices
ProShares Ultra Health Care · daily open, high, low, close & volume
Trading days
250
Period high
73.99
Period low
42.76
Period change
+59.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 72.24 | 73.99 | 70.58 | 73.67 | +6.28% | 33,602 |
| Nov 3, 2026 | 69.00 | 70.42 | 69.00 | 69.32 | -0.99% | 5,683 |
| Nov 2, 2026 | 69.76 | 70.36 | 69.16 | 70.01 | -0.21% | 14,956 |
| Oct 30, 2026 | 71.45 | 71.45 | 70.06 | 70.16 | +1.02% | 35,852 |
| Oct 29, 2026 | 68.55 | 69.91 | 68.55 | 69.45 | +4.74% | 11,157 |
| Oct 28, 2026 | 65.44 | 67.02 | 65.44 | 66.31 | +0.55% | 1,942 |
| Oct 27, 2026 | 65.21 | 66.05 | 65.21 | 65.95 | +0.02% | 4,515 |
| Oct 26, 2026 | 65.76 | 65.94 | 65.45 | 65.94 | -0.05% | 4,147 |
| Oct 23, 2026 | 66.97 | 66.97 | 65.69 | 65.97 | -2.34% | 7,353 |
| Oct 22, 2026 | 66.61 | 67.75 | 66.61 | 67.55 | +2.57% | 13,323 |
| Oct 21, 2026 | 64.92 | 66.11 | 64.88 | 65.86 | -0.88% | 10,399 |
| Oct 20, 2026 | 64.76 | 66.51 | 64.76 | 66.44 | +4.61% | 14,805 |
| Oct 19, 2026 | 63.64 | 64.36 | 63.34 | 63.51 | -1.11% | 17,177 |
| Oct 16, 2026 | 65.04 | 65.11 | 64.05 | 64.22 | -0.65% | 11,249 |
| Oct 15, 2026 | 63.99 | 65.73 | 63.99 | 64.64 | +3.71% | 10,156 |
| Oct 14, 2026 | 60.30 | 62.33 | 60.30 | 62.33 | +5.06% | 7,863 |
| Oct 13, 2026 | 61.50 | 61.50 | 59.33 | 59.33 | -2.64% | 29,216 |
| Oct 12, 2026 | 60.56 | 60.99 | 60.51 | 60.93 | +1.39% | 2,115 |
| Oct 9, 2026 | 59.41 | 60.30 | 59.41 | 60.10 | +3.01% | 8,823 |
| Oct 8, 2026 | 57.57 | 58.34 | 56.52 | 58.34 | -0.76% | 5,118 |
| Oct 7, 2026 | 57.68 | 59.51 | 57.68 | 58.79 | +1.85% | 5,318 |
| Oct 6, 2026 | 57.91 | 57.91 | 56.98 | 57.72 | -0.18% | 2,513 |
| Oct 5, 2026 | 56.69 | 57.82 | 56.69 | 57.82 | +1.35% | 4,098 |
| Oct 2, 2026 | 57.03 | 57.19 | 56.45 | 57.05 | -0.33% | 22,101 |
| Oct 1, 2026 | 58.79 | 58.79 | 56.86 | 57.24 | -2.95% | 23,875 |
| Sep 30, 2026 | 59.96 | 59.96 | 58.98 | 58.98 | -2.03% | 61,869 |
| Sep 29, 2026 | 60.31 | 60.70 | 59.82 | 60.20 | -0.71% | 5,708 |
| Sep 28, 2026 | 60.28 | 60.68 | 60.23 | 60.63 | +0.48% | 3,939 |
| Sep 25, 2026 | 59.92 | 60.34 | 59.23 | 60.34 | +0.79% | 2,769 |
| Sep 24, 2026 | 60.77 | 60.77 | 59.62 | 59.87 | +1.45% | 5,637 |
| Sep 23, 2026 | 59.98 | 59.98 | 58.64 | 59.01 | -1.45% | 6,905 |
| Sep 22, 2026 | 58.71 | 60.14 | 58.71 | 59.88 | +0.94% | 5,439 |
| Sep 21, 2026 | 58.42 | 59.32 | 58.42 | 59.32 | +1.65% | 3,344 |
| Sep 18, 2026 | 58.57 | 58.57 | 58.09 | 58.36 | -0.60% | 2,946 |
| Sep 17, 2026 | 58.27 | 58.74 | 58.27 | 58.71 | +1.24% | 4,915 |
| Sep 16, 2026 | 58.48 | 58.48 | 57.78 | 57.99 | +0.27% | 8,453 |
| Sep 15, 2026 | 57.21 | 58.02 | 57.21 | 57.84 | -0.20% | 3,751 |
| Sep 14, 2026 | 57.85 | 58.42 | 57.59 | 57.95 | +2.69% | 14,959 |
| Sep 11, 2026 | 57.20 | 57.20 | 56.38 | 56.43 | -0.28% | 3,942 |
| Sep 10, 2026 | 57.40 | 57.47 | 56.59 | 56.59 | -1.27% | 6,063 |
| Sep 9, 2026 | 57.63 | 57.63 | 57.20 | 57.32 | -0.44% | 12,276 |
| Sep 8, 2026 | 57.79 | 58.52 | 57.54 | 57.57 | -5.11% | 9,136 |
| Sep 4, 2026 | 61.04 | 61.26 | 60.64 | 60.67 | -2.17% | 5,159 |
| Sep 3, 2026 | 61.08 | 62.18 | 60.95 | 62.02 | +0.11% | 4,630 |
| Sep 2, 2026 | 61.19 | 62.75 | 61.19 | 61.95 | +2.80% | 53,848 |
| Aug 31, 2026 | 60.10 | 60.37 | 59.97 | 60.26 | -0.46% | 26,371 |
| Aug 28, 2026 | 60.79 | 60.79 | 60.34 | 60.54 | -0.76% | 118,024 |
| Aug 27, 2026 | 61.13 | 61.43 | 60.94 | 61.01 | -2.28% | 4,292 |
| Aug 26, 2026 | 63.09 | 63.13 | 62.40 | 62.43 | -1.95% | 10,514 |
| Aug 25, 2026 | 62.78 | 64.01 | 62.78 | 63.67 | +0.64% | 7,317 |
| Aug 24, 2026 | 63.50 | 63.50 | 62.25 | 63.27 | +0.02% | 17,094 |
| Aug 21, 2026 | 61.70 | 63.67 | 61.70 | 63.26 | +2.66% | 5,434 |
| Aug 20, 2026 | 62.84 | 63.39 | 61.44 | 61.62 | -3.65% | 12,137 |
| Aug 19, 2026 | 61.32 | 64.59 | 61.32 | 63.95 | +7.02% | 13,295 |
| Aug 18, 2026 | 58.84 | 60.10 | 58.84 | 59.76 | +3.08% | 11,125 |
| Aug 17, 2026 | 57.77 | 58.44 | 57.37 | 57.98 | -0.38% | 22,966 |
| Aug 14, 2026 | 58.38 | 58.38 | 58.08 | 58.20 | -1.35% | 2,749 |
| Aug 13, 2026 | 59.23 | 59.23 | 58.76 | 58.99 | +0.06% | 3,433 |
| Aug 12, 2026 | 57.65 | 59.26 | 57.48 | 58.96 | +0.66% | 4,186 |
| Aug 11, 2026 | 58.95 | 59.59 | 58.57 | 58.57 | -0.42% | 10,551 |
| Aug 10, 2026 | 56.98 | 58.83 | 56.98 | 58.81 | +3.23% | 19,551 |
| Aug 7, 2026 | 56.18 | 56.98 | 56.18 | 56.97 | +1.42% | 4,959 |
| Aug 6, 2026 | 57.20 | 57.20 | 55.47 | 56.18 | +0.03% | 3,713 |
| Aug 5, 2026 | 55.78 | 56.36 | 55.16 | 56.16 | +2.68% | 20,403 |
| Aug 4, 2026 | 54.23 | 54.90 | 54.12 | 54.70 | -0.54% | 10,389 |
| Aug 3, 2026 | 55.88 | 55.88 | 54.33 | 54.99 | -0.19% | 52,714 |
| Jul 31, 2026 | 54.37 | 55.42 | 54.32 | 55.10 | -1.31% | 8,249 |
| Jul 30, 2026 | 55.93 | 55.93 | 54.87 | 55.83 | -3.24% | 37,477 |
| Jul 29, 2026 | 58.56 | 58.84 | 57.70 | 57.70 | -1.11% | 16,507 |
| Jul 28, 2026 | 57.15 | 59.15 | 57.15 | 58.35 | +4.67% | 73,357 |
| Jul 27, 2026 | 55.45 | 56.41 | 55.45 | 55.74 | +1.02% | 4,462 |
| Jul 24, 2026 | 55.00 | 55.50 | 55.00 | 55.18 | +1.45% | 7,426 |
| Jul 23, 2026 | 53.43 | 54.42 | 53.40 | 54.39 | +2.58% | 7,340 |
| Jul 22, 2026 | 53.72 | 53.74 | 52.83 | 53.02 | -1.03% | 13,479 |
| Jul 21, 2026 | 52.20 | 53.57 | 52.20 | 53.57 | +1.01% | 5,693 |
| Jul 20, 2026 | 54.35 | 54.35 | 53.03 | 53.03 | -2.26% | 20,389 |
| Jul 17, 2026 | 54.35 | 55.38 | 54.20 | 54.26 | -0.82% | 5,211 |
| Jul 16, 2026 | 52.70 | 55.34 | 52.70 | 54.71 | +4.51% | 28,497 |
| Jul 15, 2026 | 52.03 | 53.05 | 52.03 | 52.35 | -0.19% | 5,699 |
| Jul 14, 2026 | 53.65 | 53.65 | 52.01 | 52.45 | -3.96% | 20,218 |
| Jul 13, 2026 | 54.23 | 55.06 | 53.90 | 54.61 | +0.67% | 19,434 |
| Jul 10, 2026 | 54.33 | 54.33 | 53.88 | 54.25 | -1.43% | 2,744 |
| Jul 9, 2026 | 55.27 | 55.40 | 54.55 | 55.03 | -0.45% | 6,597 |
| Jul 8, 2026 | 56.30 | 56.31 | 55.18 | 55.28 | -2.41% | 12,860 |
| Jul 7, 2026 | 56.95 | 57.41 | 56.35 | 56.65 | +2.88% | 16,519 |
| Jul 6, 2026 | 56.15 | 56.15 | 53.86 | 55.06 | -2.29% | 20,250 |
| Jul 2, 2026 | 53.97 | 56.35 | 53.97 | 56.35 | +5.55% | 22,172 |
| Jul 1, 2026 | 53.49 | 53.58 | 53.22 | 53.39 | +0.61% | 8,559 |
| Jun 30, 2026 | 54.76 | 54.76 | 52.56 | 53.07 | -2.24% | 16,020 |
| Jun 29, 2026 | 54.45 | 54.49 | 53.86 | 54.28 | +0.26% | 28,579 |
| Jun 26, 2026 | 52.35 | 54.14 | 52.35 | 54.14 | +6.03% | 13,734 |
| Jun 25, 2026 | 49.30 | 51.87 | 49.30 | 51.06 | +3.16% | 10,378 |
| Jun 24, 2026 | 49.67 | 50.11 | 49.23 | 49.50 | +1.28% | 8,678 |
| Jun 23, 2026 | 48.58 | 48.94 | 48.46 | 48.87 | +2.50% | 6,583 |
| Jun 22, 2026 | 46.90 | 47.80 | 46.90 | 47.68 | +1.82% | 13,592 |
| Jun 18, 2026 | 47.70 | 47.70 | 46.44 | 46.83 | -1.72% | 7,363 |
| Jun 17, 2026 | 48.82 | 48.82 | 47.33 | 47.65 | -2.97% | 10,736 |
| Jun 16, 2026 | 49.40 | 49.40 | 48.76 | 49.11 | +0.06% | 5,765 |
| Jun 15, 2026 | 49.88 | 49.88 | 48.36 | 49.07 | -1.00% | 22,892 |
| Jun 12, 2026 | 50.37 | 50.37 | 49.42 | 49.57 | -0.79% | 7,244 |
| Jun 11, 2026 | 49.29 | 50.45 | 49.29 | 49.96 | +1.62% | 9,277 |
| Jun 10, 2026 | 49.98 | 50.16 | 49.17 | 49.17 | -2.08% | 6,564 |
| Jun 9, 2026 | 48.99 | 50.40 | 48.99 | 50.22 | +2.58% | 15,848 |
| Jun 8, 2026 | 49.69 | 50.05 | 48.95 | 48.95 | -0.81% | 8,313 |
| Jun 5, 2026 | 49.41 | 50.30 | 49.18 | 49.35 | +1.52% | 17,414 |
| Jun 4, 2026 | 47.88 | 48.69 | 47.75 | 48.61 | +6.28% | 10,495 |
| Jun 3, 2026 | 44.89 | 45.96 | 44.89 | 45.74 | +1.34% | 5,257 |
| Jun 2, 2026 | 45.52 | 45.52 | 44.63 | 45.13 | -1.74% | 4,976 |
| Jun 1, 2026 | 46.31 | 46.31 | 45.70 | 45.93 | -2.43% | 2,986 |
| May 29, 2026 | 48.12 | 48.12 | 46.95 | 47.08 | -2.08% | 6,338 |
| May 28, 2026 | 46.63 | 48.25 | 46.63 | 48.08 | +2.98% | 5,865 |
| May 27, 2026 | 46.34 | 47.02 | 46.34 | 46.68 | +0.29% | 2,996 |
| May 26, 2026 | 47.24 | 47.24 | 46.45 | 46.55 | -1.89% | 5,255 |
| May 22, 2026 | 46.59 | 47.56 | 46.59 | 47.44 | +2.49% | 10,658 |
| May 21, 2026 | 46.07 | 46.40 | 46.07 | 46.29 | +1.25% | 2,128 |
| May 20, 2026 | 45.87 | 45.87 | 45.19 | 45.72 | -0.04% | 2,427 |
| May 19, 2026 | 44.75 | 46.20 | 44.75 | 45.74 | +2.21% | 4,486 |
| May 18, 2026 | 44.78 | 44.78 | 44.23 | 44.75 | +0.62% | 2,619 |
| May 15, 2026 | 45.70 | 45.70 | 44.28 | 44.47 | -2.18% | 13,612 |
| May 14, 2026 | 45.63 | 45.64 | 45.36 | 45.46 | +0.07% | 3,073 |
| May 13, 2026 | 45.50 | 45.55 | 44.94 | 45.43 | +0.89% | 9,082 |
| May 12, 2026 | 43.64 | 45.38 | 43.64 | 45.03 | +4.26% | 7,234 |
| May 11, 2026 | 43.48 | 44.13 | 43.19 | 43.19 | -0.64% | 4,084 |
| May 8, 2026 | 44.43 | 44.43 | 43.43 | 43.47 | -1.72% | 3,796 |
| May 7, 2026 | 44.47 | 44.78 | 44.13 | 44.23 | -1.10% | 4,337 |
| May 6, 2026 | 44.68 | 45.06 | 44.59 | 44.72 | -0.06% | 8,180 |
| May 5, 2026 | 43.12 | 44.75 | 43.12 | 44.75 | +0.77% | 5,601 |
| May 4, 2026 | 44.55 | 44.55 | 44.22 | 44.41 | -0.92% | 1,348 |
| May 1, 2026 | 45.22 | 45.55 | 44.72 | 44.82 | -0.85% | 5,028 |
| Apr 30, 2026 | 43.72 | 45.20 | 43.72 | 45.20 | +4.56% | 14,883 |
| Apr 29, 2026 | 43.13 | 43.29 | 42.76 | 43.23 | -1.48% | 8,707 |
| Apr 28, 2026 | 43.98 | 44.15 | 43.65 | 43.88 | +0.51% | 4,574 |
| Apr 27, 2026 | 43.72 | 44.41 | 43.66 | 43.66 | -0.98% | 7,383 |
| Apr 24, 2026 | 44.21 | 44.25 | 43.82 | 44.09 | -2.84% | 5,985 |
| Apr 23, 2026 | 45.48 | 45.48 | 44.82 | 45.38 | -0.16% | 11,272 |
| Apr 22, 2026 | 45.41 | 46.08 | 45.27 | 45.45 | +0.54% | 7,059 |
| Apr 21, 2026 | 45.37 | 45.61 | 45.21 | 45.21 | -2.08% | 3,759 |
| Apr 20, 2026 | 46.64 | 46.87 | 46.00 | 46.17 | -1.81% | 3,943 |
| Apr 17, 2026 | 46.96 | 47.20 | 46.87 | 47.02 | +2.86% | 5,588 |
| Apr 16, 2026 | 46.10 | 46.10 | 45.65 | 45.71 | -1.65% | 8,080 |
| Apr 15, 2026 | 47.10 | 47.10 | 44.02 | 46.48 | -1.23% | 12,071 |
| Apr 14, 2026 | 46.26 | 47.45 | 46.26 | 47.06 | +1.01% | 1,698 |
| Apr 13, 2026 | 46.30 | 46.59 | 45.54 | 46.59 | +0.92% | 5,112 |
| Apr 10, 2026 | 47.53 | 47.53 | 46.08 | 46.16 | -2.75% | 7,180 |
| Apr 9, 2026 | 47.43 | 47.68 | 47.00 | 47.47 | -0.41% | 7,340 |
| Apr 8, 2026 | 46.52 | 47.66 | 46.52 | 47.66 | +4.18% | 6,511 |
| Apr 7, 2026 | 44.81 | 45.94 | 44.81 | 45.75 | +0.31% | 13,705 |
| Apr 6, 2026 | 45.62 | 46.10 | 45.27 | 45.61 | -0.72% | 29,851 |
| Apr 2, 2026 | 45.94 | 46.08 | 45.76 | 45.94 | -1.52% | 2,645 |
| Apr 1, 2026 | 46.08 | 47.09 | 46.08 | 46.65 | +1.75% | 3,484 |
| Mar 31, 2026 | 44.68 | 45.88 | 44.68 | 45.85 | +3.92% | 14,328 |
| Mar 30, 2026 | 44.26 | 44.34 | 43.95 | 44.12 | +0.66% | 5,265 |
| Mar 27, 2026 | 45.26 | 45.26 | 43.83 | 43.83 | -3.43% | 8,916 |
| Mar 26, 2026 | 45.27 | 46.07 | 45.27 | 45.39 | -0.63% | 10,562 |
| Mar 25, 2026 | 45.50 | 45.85 | 45.39 | 45.68 | +1.66% | 4,626 |
| Mar 24, 2026 | 44.27 | 45.20 | 44.24 | 44.93 | -0.09% | 9,960 |
| Mar 23, 2026 | 45.71 | 45.95 | 44.94 | 44.97 | +0.07% | 16,000 |
| Mar 20, 2026 | 45.46 | 45.84 | 44.63 | 44.94 | -1.84% | 6,998 |
| Mar 19, 2026 | 46.01 | 46.58 | 45.78 | 45.78 | -0.74% | 6,822 |
| Mar 18, 2026 | 46.90 | 47.01 | 46.10 | 46.13 | -3.24% | 6,963 |
| Mar 17, 2026 | 48.92 | 49.06 | 47.67 | 47.67 | -1.83% | 13,043 |
| Mar 16, 2026 | 48.53 | 48.99 | 48.23 | 48.56 | +1.53% | 8,763 |
| Mar 13, 2026 | 48.56 | 49.23 | 47.80 | 47.83 | -0.54% | 7,203 |
| Mar 12, 2026 | 49.10 | 49.51 | 47.98 | 48.09 | -3.41% | 20,776 |
| Mar 11, 2026 | 49.90 | 49.96 | 49.26 | 49.79 | -0.60% | 7,090 |
| Mar 10, 2026 | 50.52 | 50.70 | 50.02 | 50.09 | -1.29% | 6,294 |
| Mar 9, 2026 | 49.05 | 50.76 | 48.81 | 50.74 | +1.85% | 15,487 |
| Mar 6, 2026 | 49.37 | 49.90 | 48.70 | 49.82 | -1.68% | 16,665 |
| Mar 5, 2026 | 51.29 | 51.30 | 49.85 | 50.67 | -3.82% | 13,111 |
| Mar 4, 2026 | 52.38 | 52.87 | 51.82 | 52.68 | +0.57% | 9,237 |
| Mar 3, 2026 | 52.46 | 52.98 | 51.40 | 52.38 | -2.51% | 55,168 |
| Mar 2, 2026 | 53.86 | 54.46 | 53.40 | 53.73 | -2.11% | 10,563 |
| Feb 27, 2026 | 52.83 | 54.89 | 52.55 | 54.89 | +3.53% | 6,537 |
| Feb 26, 2026 | 53.31 | 53.31 | 52.27 | 53.02 | -0.54% | 5,159 |
| Feb 25, 2026 | 53.86 | 53.86 | 53.31 | 53.31 | +0.00% | 2,713 |
| Feb 24, 2026 | 53.66 | 53.70 | 53.14 | 53.31 | -0.95% | 6,985 |
| Feb 23, 2026 | 53.21 | 53.82 | 53.21 | 53.82 | +2.27% | 3,566 |
| Feb 20, 2026 | 52.78 | 52.79 | 52.19 | 52.63 | -0.67% | 10,698 |
| Feb 19, 2026 | 52.81 | 52.98 | 52.30 | 52.98 | -0.47% | 7,742 |
| Feb 18, 2026 | 52.72 | 53.26 | 52.54 | 53.23 | +0.35% | 8,657 |
| Feb 17, 2026 | 53.32 | 53.95 | 53.05 | 53.05 | -0.29% | 12,187 |
| Feb 13, 2026 | 52.33 | 53.96 | 52.33 | 53.20 | +1.90% | 9,357 |
| Feb 12, 2026 | 52.34 | 53.09 | 52.00 | 52.21 | -0.40% | 14,326 |
| Feb 11, 2026 | 51.50 | 52.42 | 51.27 | 52.42 | +1.27% | 7,040 |
| Feb 10, 2026 | 52.55 | 52.63 | 51.73 | 51.76 | -1.32% | 7,926 |
| Feb 9, 2026 | 53.17 | 53.66 | 52.30 | 52.45 | -1.73% | 12,113 |
| Feb 6, 2026 | 52.35 | 53.38 | 52.35 | 53.38 | +3.56% | 7,762 |
| Feb 5, 2026 | 52.38 | 52.63 | 51.41 | 51.55 | -1.38% | 8,392 |
| Feb 4, 2026 | 51.38 | 52.72 | 51.38 | 52.27 | +2.51% | 8,340 |
| Feb 3, 2026 | 51.63 | 53.00 | 50.92 | 50.99 | -2.14% | 29,197 |
| Feb 2, 2026 | 51.20 | 52.25 | 51.20 | 52.10 | +1.21% | 24,401 |
| Jan 30, 2026 | 51.30 | 51.51 | 50.60 | 51.48 | +1.13% | 6,896 |
| Jan 29, 2026 | 50.99 | 51.26 | 50.85 | 50.91 | -0.56% | 10,890 |
| Jan 28, 2026 | 51.61 | 51.63 | 50.70 | 51.19 | -1.52% | 9,987 |
| Jan 27, 2026 | 52.41 | 52.76 | 51.75 | 51.98 | -3.43% | 10,616 |
| Jan 26, 2026 | 53.36 | 53.91 | 53.36 | 53.83 | +0.87% | 12,168 |
| Jan 23, 2026 | 53.79 | 53.93 | 52.88 | 53.36 | -1.11% | 9,536 |
| Jan 22, 2026 | 53.73 | 54.52 | 53.73 | 53.96 | +0.02% | 7,267 |
| Jan 21, 2026 | 51.94 | 54.07 | 51.94 | 53.95 | +3.73% | 11,747 |
| Jan 20, 2026 | 51.23 | 52.11 | 50.63 | 52.01 | -0.48% | 9,450 |
| Jan 16, 2026 | 52.77 | 52.91 | 52.26 | 52.26 | -1.66% | 7,118 |
| Jan 15, 2026 | 52.79 | 53.34 | 52.03 | 53.14 | -1.04% | 7,579 |
| Jan 14, 2026 | 52.75 | 53.74 | 52.75 | 53.70 | +1.34% | 11,563 |
| Jan 13, 2026 | 53.57 | 53.57 | 52.41 | 52.99 | -0.83% | 9,803 |
| Jan 12, 2026 | 53.41 | 53.43 | 52.61 | 53.43 | +0.11% | 18,233 |
| Jan 9, 2026 | 53.99 | 54.40 | 53.37 | 53.37 | -1.24% | 16,707 |
| Jan 8, 2026 | 54.73 | 55.41 | 53.63 | 54.04 | -1.88% | 8,792 |
| Jan 7, 2026 | 54.40 | 55.58 | 54.40 | 55.08 | +2.05% | 16,072 |
| Jan 6, 2026 | 52.00 | 54.11 | 52.00 | 53.97 | +3.94% | 9,071 |
| Jan 5, 2026 | 52.02 | 52.02 | 50.59 | 51.93 | -0.60% | 10,306 |
| Jan 2, 2026 | 50.97 | 52.29 | 50.97 | 52.24 | +0.83% | 7,807 |
| Dec 31, 2025 | 52.34 | 52.43 | 51.81 | 51.81 | -1.29% | 10,556 |
| Dec 30, 2025 | 52.53 | 52.61 | 52.25 | 52.49 | -0.05% | 6,154 |
| Dec 29, 2025 | 52.80 | 52.80 | 52.52 | 52.52 | -0.40% | 8,732 |
| Dec 26, 2025 | 52.40 | 52.74 | 52.31 | 52.73 | +0.21% | 3,625 |
| Dec 24, 2025 | 52.26 | 52.62 | 52.26 | 52.62 | +0.88% | 4,007 |
| Dec 23, 2025 | 52.50 | 52.54 | 52.14 | 52.16 | -0.53% | 9,848 |
| Dec 22, 2025 | 51.77 | 52.47 | 51.77 | 52.44 | +1.34% | 21,251 |
| Dec 19, 2025 | 51.38 | 52.22 | 51.38 | 51.75 | +1.27% | 3,556 |
| Dec 18, 2025 | 51.02 | 51.72 | 51.02 | 51.10 | +0.16% | 7,937 |
| Dec 17, 2025 | 51.34 | 51.65 | 51.01 | 51.02 | -0.41% | 9,989 |
| Dec 16, 2025 | 52.13 | 52.17 | 50.62 | 51.23 | -2.72% | 20,489 |
| Dec 15, 2025 | 51.77 | 52.73 | 51.77 | 52.66 | +2.80% | 22,077 |
| Dec 12, 2025 | 50.92 | 51.50 | 50.89 | 51.23 | +0.61% | 15,394 |
| Dec 11, 2025 | 50.19 | 51.26 | 50.19 | 50.92 | +1.96% | 31,412 |
| Dec 10, 2025 | 48.94 | 50.05 | 48.73 | 49.94 | +2.80% | 45,868 |
| Dec 9, 2025 | 50.01 | 50.25 | 48.58 | 48.58 | -2.10% | 20,741 |
| Dec 8, 2025 | 50.75 | 50.82 | 49.50 | 49.62 | -2.42% | 41,047 |
| Dec 5, 2025 | 51.70 | 51.77 | 50.63 | 50.85 | -0.56% | 98,233 |
| Dec 4, 2025 | 52.05 | 52.05 | 50.90 | 51.14 | -1.70% | 15,598 |
| Dec 3, 2025 | 51.63 | 52.45 | 51.63 | 52.02 | +0.89% | 15,518 |
| Dec 2, 2025 | 51.98 | 52.16 | 51.45 | 51.56 | -1.19% | 50,022 |
| Dec 1, 2025 | 53.12 | 53.64 | 52.18 | 52.18 | -2.95% | 18,887 |
| Nov 28, 2025 | 54.06 | 54.06 | 53.56 | 53.77 | -1.07% | 8,556 |
| Nov 26, 2025 | 55.44 | 55.44 | 54.35 | 54.35 | -0.55% | 19,342 |
| Nov 25, 2025 | 52.38 | 54.67 | 52.38 | 54.65 | +4.70% | 13,734 |
| Nov 24, 2025 | 52.03 | 52.79 | 51.88 | 52.20 | +0.68% | 24,323 |
| Nov 21, 2025 | 50.52 | 52.45 | 50.52 | 51.85 | +4.03% | 13,635 |
| Nov 20, 2025 | 50.79 | 50.81 | 49.64 | 49.84 | -1.18% | 17,897 |
| Nov 19, 2025 | 50.63 | 50.66 | 50.06 | 50.44 | -0.20% | 6,614 |
| Nov 18, 2025 | 49.79 | 50.86 | 49.79 | 50.54 | +1.09% | 19,472 |
| Nov 17, 2025 | 50.12 | 51.04 | 49.59 | 49.99 | -0.18% | 12,125 |
| Nov 14, 2025 | 50.00 | 50.76 | 49.74 | 50.08 | -1.22% | 9,693 |
| Nov 13, 2025 | 50.89 | 51.82 | 50.70 | 50.70 | -0.20% | 12,372 |
| Nov 12, 2025 | 49.41 | 50.98 | 49.41 | 50.81 | +2.85% | 21,222 |
| Nov 11, 2025 | 47.86 | 49.43 | 47.86 | 49.40 | +4.65% | 14,753 |
| Nov 10, 2025 | 46.40 | 47.23 | 46.40 | 47.20 | +1.69% | 8,241 |
| Nov 7, 2025 | 46.06 | 46.42 | 45.73 | 46.42 | -0.02% | 5,057 |
| Nov 6, 2025 | 46.38 | 46.45 | 45.79 | 46.43 | +0.39% | 5,038 |
| Nov 5, 2025 | 45.70 | 46.34 | 45.67 | 46.25 | +1.03% | 6,425 |
Daily open, high, low, close and volume for ProShares Ultra Health Care (RXL). Showing 250 trading days. Unadjusted prices.