ProShares - (RXL)
AMEX: RXL
· Real-Time Price · USD
40.53
0.20 (0.49%)
At close: Sep 29, 2025, 3:59 PM
40.50
-0.07%
After-hours: Sep 29, 2025, 06:24 PM EDT
RXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 39.92 | 40.57 | 39.92 | 40.50 | n/a | 0.42% | 4,581 |
| Sep 26, 2025 | 39.90 | 40.39 | 39.89 | 40.33 | 40.33 | 1.95% | 10,200 |
| Sep 25, 2025 | 40.70 | 40.70 | 39.32 | 39.56 | 39.56 | -3.25% | 16,217 |
| Sep 24, 2025 | 41.15 | 41.18 | 40.79 | 40.89 | 40.89 | -1.45% | 7,300 |
| Sep 23, 2025 | 41.51 | 41.66 | 41.38 | 41.49 | 41.29 | 0.44% | 20,342 |
| Sep 22, 2025 | 41.21 | 41.59 | 41.00 | 41.31 | 41.11 | -0.07% | 12,117 |
| Sep 19, 2025 | 41.55 | 41.62 | 41.33 | 41.34 | 41.13 | -0.22% | 4,800 |
| Sep 18, 2025 | 41.28 | 41.62 | 41.19 | 41.43 | 41.22 | 0.53% | 7,600 |
| Sep 17, 2025 | 41.42 | 41.72 | 41.16 | 41.21 | 41.01 | 0.24% | 4,008 |
| Sep 16, 2025 | 40.97 | 41.34 | 40.92 | 41.11 | 40.91 | 0.00% | 5,800 |
| Sep 15, 2025 | 41.75 | 41.75 | 41.03 | 41.11 | 40.91 | -1.89% | 17,037 |
| Sep 12, 2025 | 42.62 | 42.62 | 41.90 | 41.90 | 41.70 | -2.31% | 5,100 |
| Sep 11, 2025 | 41.92 | 42.95 | 41.92 | 42.89 | 42.68 | 3.42% | 6,341 |
| Sep 10, 2025 | 42.33 | 42.33 | 41.13 | 41.47 | 41.27 | -1.89% | 8,800 |
| Sep 9, 2025 | 41.78 | 42.39 | 41.75 | 42.27 | 42.06 | 1.32% | 12,717 |
| Sep 8, 2025 | 41.74 | 41.74 | 41.00 | 41.72 | 41.52 | -0.12% | 6,207 |
| Sep 5, 2025 | 41.91 | 42.06 | 41.59 | 41.77 | 41.57 | 0.60% | 6,636 |
| Sep 4, 2025 | 41.13 | 41.52 | 41.13 | 41.52 | 41.32 | 0.78% | 5,200 |
| Sep 3, 2025 | 41.64 | 41.64 | 40.95 | 41.20 | 41.00 | -0.79% | 3,841 |
| Sep 2, 2025 | 41.28 | 41.58 | 41.03 | 41.53 | 41.33 | -0.05% | 7,534 |