ProShares UltraShort Health Care Historical Stock Prices

(ETF)
RXD 
$47.7
*  
0.13
0.27%
Get RXD Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading RXD now


Community Rating:
View:    RXD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  47.70  47.07  47.70 361
07/02/2015 47.7 47.9 47.57 47.57 897
07/01/2015 48 48 48 48 00
06/30/2015 48 48 48 48 00
06/29/2015 47.33 48 47.33 48 1,136
06/26/2015 45.7601 46.69 45.7601 46.482 3,506
06/25/2015 46.5 46.5 45.5701 45.6901 604
06/24/2015 45.533 45.533 45.533 45.533 00
06/23/2015 45.533 45.533 45.533 45.533 00
06/22/2015 46.19 46.19 45.501 45.533 5,683
06/19/2015 46.7748 46.81 46.65 46.65 1,325
06/18/2015 46.759 46.759 46.0894 46.0894 1,259
06/17/2015 50.38 50.38 47.7822 48.308 500
06/16/2015 47.99 47.99 47.99 47.99 100
06/15/2015 48.7206 48.7206 48.7206 48.7206 00
06/12/2015 48.97 48.97 48.7206 48.7206 800
06/11/2015 48.26 48.26 48.26 48.26 00
06/10/2015 48.86 48.87 48.26 48.26 1,119
06/09/2015 49.61 49.73 49.58 49.73 894
06/08/2015 48.93 48.93 48.93 48.93 00
06/05/2015 48.93 48.93 48.93 48.93 00
06/04/2015 48.93 48.93 48.93 48.93 613
06/03/2015 48.165 48.165 48.165 48.165 00
06/02/2015 48.165 48.165 48.165 48.165 00
06/01/2015 48.165 48.165 48.165 48.165 00
05/29/2015 47.53 48.165 47.53 48.165 966
05/28/2015 48.22 48.22 48.15 48.15 1,245
05/27/2015 48.84 48.84 48.84 48.84 00
05/26/2015 48.875 48.875 48.84 48.84 1,457
05/22/2015 48.137 48.137 48.137 48.137 262
05/21/2015 47.9101 47.9101 47.9101 47.9101 471
05/20/2015 47.771 48.31 47.771 48.31 1,013
05/19/2015 48.6 48.6 48.08 48.5196 2,724
05/18/2015 49.6 49.6 48.6404 48.9144 959
05/15/2015 49.6396 49.7948 49.5196 49.6384 2,121
05/14/2015 50.36 50.4 49.5204 49.64 60,279
05/13/2015 50.44 50.48 50.2 50.2 334
05/12/2015 50.8 50.88 50.8 50.8256 223
05/11/2015 50 50 49.84 49.84 236
05/08/2015 50.64 50.9196 50.3204 50.3204 1,941
05/07/2015 52.44 52.72 51.88 52.0804 922
05/06/2015 52.44 53.1488 52.4 52.72 3,434
05/05/2015 52.2 52.2 51.8 52 744
05/04/2015 51.6 51.6 50.8 51.2 1,679
05/01/2015 52.16 52.24 51.8404 51.996 666
04/30/2015 52.44 53.88 52.08 53.1604 4,152
04/29/2015 51.4 52.4 50.92 51.76 3,109
04/28/2015 51.2796 52.08 50.8 50.8976 2,202
04/27/2015 49.24 51.28 49.24 51.084 813
04/24/2015 50 50 48.952 49.28 951
04/23/2015 49.544 49.68 48.72 48.72 31,641
04/22/2015 49.36 49.36 49.36 49.36 50
04/21/2015 49.2772 49.2772 49.2772 49.2772 275
04/20/2015 50.076 50.076 49.88 49.88 73
04/17/2015 50.644 50.96 50.6004 50.6004 225
04/16/2015 49.52 49.52 49.52 49.52 116
04/15/2015 49.7596 49.7596 49.7596 49.7596 98
04/14/2015 50.2796 50.28 50.2796 50.28 223
04/13/2015 50.156 50.16 50.156 50.16 142
04/10/2015 50.6 50.76 49.68 49.8 631
04/09/2015 50.484 50.636 50.484 50.636 363
04/08/2015 51.156 51.44 51.156 51.44 139
04/07/2015 51.6004 52.08 51.6004 52.08 1,355
04/06/2015 52.514 52.514 52.4 52.4 178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?