MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RXD — ProShares UltraShort Health Care
NYSE ArcaProShares UltraShort Health Care
$14.87
-0.31(-2.02%)
- O
- 15.19
- H
- 15.19
- L
- 14.69
- V
- 5.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.87
Period Return-36.4%
Period High$27.28
Period Low$13.78
Avg Daily Volume6.4K
Total Trading Days365
RXD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.19 | $15.19 | $14.69 | $14.87 | $-0.31 | -2.02% | 5,504 | $14.85 | $14.69 $15.19 |
| Oct 6, 2026 | $15.20 | $15.20 | $14.81 | $15.18 | +$0.07 | +0.44% | 17,364 | $15.17 | $14.81 $15.20 |
| Oct 5, 2026 | $15.42 | $15.44 | $15.06 | $15.11 | $-0.22 | -1.43% | 6,121 | $15.39 | $15.06 $15.44 |
| Oct 2, 2026 | $15.41 | $15.44 | $15.30 | $15.33 | +$0.06 | +0.38% | 3,780 | $15.36 | $15.30 $15.44 |
| Oct 1, 2026 | $14.82 | $15.32 | $14.82 | $15.27 | +$0.45 | +3.02% | 30,557 | $15.30 | $14.82 $15.32 |
| Sep 30, 2026 | $14.58 | $14.97 | $14.58 | $14.82 | +$0.29 | +2.02% | 11,953 | $14.81 | $14.58 $14.97 |
| Sep 29, 2026 | $14.42 | $14.71 | $14.42 | $14.53 | $-0.18 | -1.26% | 1,848 | $14.57 | $14.42 $14.71 |
| Sep 28, 2026 | $14.47 | $14.89 | $14.43 | $14.72 | +$0.22 | +1.54% | 2,788 | $14.62 | $14.43 $14.89 |
| Sep 25, 2026 | $14.49 | $14.75 | $14.48 | $14.49 | $-0.13 | -0.88% | 2,112 | $14.58 | $14.48 $14.75 |
| Sep 24, 2026 | $14.95 | $14.95 | $14.40 | $14.62 | $-0.20 | -1.35% | 10,142 | $14.58 | $14.40 $14.95 |
| Sep 23, 2026 | $14.76 | $14.82 | $14.67 | $14.82 | +$0.10 | +0.65% | 1,521 | $14.73 | $14.67 $14.82 |
| Sep 22, 2026 | $14.87 | $14.93 | $14.69 | $14.72 | $-0.16 | -1.10% | 1,922 | $14.83 | $14.69 $14.93 |
| Sep 21, 2026 | $15.10 | $15.10 | $14.85 | $14.89 | $-0.22 | -1.46% | 7,105 | $14.89 | $14.85 $15.10 |
| Sep 18, 2026 | $15.04 | $15.18 | $15.04 | $15.11 | +$0.09 | +0.63% | 4,014 | $15.11 | $15.04 $15.18 |
| Sep 17, 2026 | $15.06 | $15.11 | $14.55 | $15.02 | $-0.20 | -1.34% | 24,213 | $15.01 | $14.55 $15.11 |
| Sep 16, 2026 | $15.30 | $15.33 | $15.20 | $15.22 | $-0.05 | -0.33% | 7,892 | $15.28 | $15.20 $15.33 |
| Sep 15, 2026 | $15.24 | $15.32 | $15.24 | $15.27 | +$0.05 | +0.34% | 9,011 | $15.28 | $15.24 $15.32 |
| Sep 14, 2026 | $15.02 | $15.34 | $15.02 | $15.22 | $-0.44 | -2.79% | 5,110 | $15.22 | $15.02 $15.34 |
| Sep 11, 2026 | $15.54 | $15.65 | $15.47 | $15.65 | +$0.06 | +0.37% | 1,861 | $15.59 | $15.47 $15.65 |
| Sep 10, 2026 | $15.51 | $15.60 | $15.49 | $15.60 | +$0.18 | +1.18% | 3,230 | $15.55 | $15.49 $15.60 |
| Sep 9, 2026 | $15.40 | $15.44 | $15.36 | $15.41 | +$0.13 | +0.88% | 3,302 | $15.40 | $15.36 $15.44 |
| Sep 8, 2026 | $15.26 | $15.38 | $15.15 | $15.28 | +$0.71 | +4.84% | 16,791 | $15.24 | $15.15 $15.38 |
| Sep 4, 2026 | $14.53 | $14.61 | $14.51 | $14.57 | +$0.28 | +1.99% | 19,092 | $14.56 | $14.51 $14.61 |
| Sep 3, 2026 | $14.02 | $14.48 | $14.02 | $14.29 | $-0.02 | -0.12% | 11,354 | $14.26 | $14.02 $14.48 |
| Sep 2, 2026 | $14.14 | $14.34 | $14.14 | $14.31 | $-0.25 | -1.73% | 5,605 | $14.27 | $14.14 $14.34 |
| Sep 1, 2026 | $14.33 | $14.61 | $14.33 | $14.56 | $-0.14 | -0.93% | 12,466 | $14.57 | $14.33 $14.61 |
| Aug 31, 2026 | $14.74 | $14.77 | $14.61 | $14.70 | +$0.08 | +0.53% | 11,402 | $14.69 | $14.61 $14.77 |
| Aug 28, 2026 | $14.61 | $14.70 | $14.61 | $14.62 | +$0.10 | +0.72% | 7,872 | $14.66 | $14.61 $14.70 |
| Aug 27, 2026 | $14.48 | $14.54 | $14.33 | $14.51 | +$0.33 | +2.34% | 15,752 | $14.49 | $14.33 $14.54 |
| Aug 26, 2026 | $14.06 | $14.20 | $14.06 | $14.18 | +$0.27 | +1.95% | 4,552 | $14.14 | $14.06 $14.20 |