ProShares Trust - ProShares RAFI Long/Short (RALS) Historical Stock Data
615.00 ↑0.00 (0.00%)
As of April 21, 2022, 11:14am EST.
Historical Data
In the past 30 trading days, RALS is down -0.43% a day on average. There have been 14 days where ProShares Trust - ProShares RAFI Long/Short closed green and 16 days where RALS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 620.00 | 615.00 | ↓$5.00 (-0.81%) | 605.00 | 620.00 | 5.52M |
| 2022-06-14 | 615.00 | 615.00 | ↑$0.00 (0.00%) | 610.00 | 625.00 | 4.81M |
| 2022-06-13 | 610.00 | 615.00 | ↑$5.00 (0.82%) | 600.00 | 615.00 | 7.60M |
| 2022-06-10 | 620.00 | 610.00 | ↓$10.00 (-1.61%) | 610.00 | 630.00 | 16.14M |
| 2022-06-09 | 640.00 | 620.00 | ↓$20.00 (-3.13%) | 615.00 | 645.00 | 13.74M |
| 2022-06-08 | 640.00 | 640.00 | ↑$0.00 (0.00%) | 630.00 | 650.00 | 11.63M |
| 2022-06-07 | 610.00 | 640.00 | ↑$30.00 (4.92%) | 610.00 | 645.00 | 14.61M |
| 2022-06-06 | 635.00 | 610.00 | ↓$25.00 (-3.94%) | 610.00 | 640.00 | 15.62M |
| 2022-06-03 | 635.00 | 635.00 | ↑$0.00 (0.00%) | 625.00 | 655.00 | 6.95M |
| 2022-06-02 | 675.00 | 635.00 | ↓$40.00 (-5.93%) | 635.00 | 675.00 | 18.25M |
| 2022-05-31 | 695.00 | 680.00 | ↓$15.00 (-2.16%) | 675.00 | 700.00 | 10.25M |
| 2022-05-30 | 700.00 | 690.00 | ↓$10.00 (-1.43%) | 690.00 | 705.00 | 5.16M |
| 2022-05-27 | 715.00 | 695.00 | ↓$20.00 (-2.80%) | 695.00 | 715.00 | 4.19M |
| 2022-05-25 | 710.00 | 695.00 | ↓$15.00 (-2.11%) | 690.00 | 710.00 | 3.37M |
| 2022-05-24 | 680.00 | 705.00 | ↑$25.00 (3.68%) | 680.00 | 705.00 | 5.52M |
| 2022-05-23 | 685.00 | 675.00 | ↓$10.00 (-1.46%) | 670.00 | 690.00 | 1.90M |
| 2022-05-20 | 680.00 | 685.00 | ↑$5.00 (0.74%) | 670.00 | 695.00 | 8.59M |
| 2022-05-19 | 665.00 | 670.00 | ↑$5.00 (0.75%) | 640.00 | 685.00 | 6.71M |
| 2022-05-18 | 675.00 | 665.00 | ↓$10.00 (-1.48%) | 655.00 | 685.00 | 4.57M |
| 2022-05-17 | 625.00 | 675.00 | ↑$50.00 (8.00%) | 625.00 | 680.00 | 6.51M |
| 2022-05-13 | 635.00 | 655.00 | ↑$20.00 (3.15%) | 620.00 | 660.00 | 10.40M |
| 2022-05-12 | 660.00 | 635.00 | ↓$25.00 (-3.79%) | 635.00 | 660.00 | 3.28M |
| 2022-05-11 | 655.00 | 650.00 | ↓$5.00 (-0.76%) | 650.00 | 670.00 | 3.74M |
| 2022-05-10 | 650.00 | 655.00 | ↑$5.00 (0.77%) | 630.00 | 665.00 | 9.55M |
| 2022-05-09 | 680.00 | 650.00 | ↓$30.00 (-4.41%) | 645.00 | 680.00 | 10.65M |
| 2022-05-02 | 33.24 | 33.18 | ↓$0.05 (-0.15%) | 33.18 | 33.36 | 48.10K |
| 2022-04-29 | 33.21 | 33.25 | ↑$0.04 (0.12%) | 33.20 | 33.25 | 744 |
| 2022-04-28 | 33.26 | 33.14 | ↓$0.12 (-0.36%) | 33.12 | 33.26 | 1.60K |
| 2022-04-27 | 33.20 | 33.33 | ↑$0.12 (0.37%) | 33.20 | 33.33 | 5.83K |
| 2022-04-26 | 33.32 | 33.33 | ↑$0.02 (0.05%) | 33.27 | 33.33 | 3.04K |
Create an account or log in to view more rows.
$RALS Wish I shorted
$RALS I'm friggin bored. Just give us our money already
$RALS we need more volume
$RALS Longs will be rewarded handsomely
$RALS market starting to dump
$RALS Dumping started...
Get out while you can...
$RALS no wonder price closed that way
$RALS keep it going
$RALS nearing a decent swing entry point
$RALS the trend is your friend
until the end.