Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Health Care -2X ETF (NY: RXD )

10.56 -0.02 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.07 53.07 53.07 53.07 147 +1.14(+2.19%)
Feb 27, 2018 51.94 51.94 51.94 51.94 65 -0.13(-0.25%)
Feb 26, 2018 52.07 52.07 52.07 52.07 144 -1.16(-2.18%)
Feb 23, 2018 54.53 54.55 53.23 53.23 855 -0.69(-1.27%)
Feb 20, 2018 53.91 53.91 53.91 27 +1.15(+2.18%)
Feb 16, 2018 52.76 52.76 52.76 0 -2.09(-3.82%)
Feb 15, 2018 54.47 54.85 54.47 54.85 406 +0.08(+0.15%)
Feb 14, 2018 54.93 54.93 54.77 54.77 281 -1.58(-2.80%)
Feb 13, 2018 57.05 57.07 56.35 56.35 366 -0.19(-0.34%)
Feb 12, 2018 56.54 56.54 56.54 56.54 94 -2.29(-3.89%)
Feb 09, 2018 58.42 60.91 58.42 58.83 1,916 +0.34(+0.57%)
Feb 08, 2018 55.27 58.49 55.27 58.49 1,638 +4.59(+8.51%)
Feb 07, 2018 54.55 54.55 53.91 53.91 6,092 -1.29(-2.34%)
Feb 06, 2018 55.73 57.85 54.84 55.20 4,261 +0.55(+1.01%)
Feb 05, 2018 51.75 54.72 51.75 54.65 4,118 +3.00(+5.81%)
Feb 02, 2018 51.03 51.76 50.77 51.65 4,628 +1.28(+2.55%)
Feb 01, 2018 50.67 50.67 50.04 50.37 2,552 -0.40(-0.80%)
Jan 31, 2018 48.33 50.77 47.99 50.77 4,193 +1.60(+3.26%)
Jan 30, 2018 51.12 51.12 48.68 49.17 13,492 +2.40(+5.13%)
Jan 29, 2018 46.81 46.81 46.77 46.77 316 -0.52(-1.10%)
Jan 26, 2018 47.85 47.85 47.29 47.29 1,106 -2.35(-4.73%)
Jan 25, 2018 49.64 49.64 49.64 49.64 468 -0.19(-0.38%)
Jan 24, 2018 49.57 49.83 49.57 49.83 113 -0.02(-0.04%)
Jan 23, 2018 49.85 49.85 49.85 49.85 1,065 -0.11(-0.21%)
Jan 22, 2018 50.25 50.25 49.96 49.96 438 -0.99(-1.94%)
Jan 18, 2018 50.94 50.94 50.94 0 -0.42(-0.83%)
Jan 17, 2018 51.37 51.37 51.37 51.37 105 -0.19(-0.37%)
Jan 16, 2018 52.03 52.03 51.56 51.56 196 -0.91(-1.73%)
Jan 12, 2018 52.47 52.47 52.47 0 -0.83(-1.56%)
Jan 09, 2018 53.30 53.30 53.30 0 -0.82(-1.51%)
Jan 05, 2018 54.12 54.12 54.12 82 -2.22(-3.93%)
Jan 03, 2018 56.33 56.33 56.33 5 +0.00(+0.00%)
Jan 02, 2018 56.33 56.33 56.33 56.33 358 -0.67(-1.18%)
Dec 28, 2017 57.01 57.01 57.01 0 -0.39(-0.68%)
Dec 26, 2017 57.39 57.39 57.39 4 -0.32(-0.56%)
Dec 22, 2017 58.10 58.10 57.24 57.72 975 +1.46(+2.60%)
Dec 19, 2017 56.26 56.26 56.26 40 +0.32(+0.57%)
Dec 18, 2017 55.78 55.94 55.61 55.94 785 -0.68(-1.21%)
Dec 15, 2017 56.62 56.62 56.62 56.62 175 -1.27(-2.19%)
Dec 14, 2017 56.92 58.02 56.92 57.89 4,482 +0.75(+1.32%)
Dec 11, 2017 57.13 57.13 57.13 3 -2.02(-3.42%)
Dec 06, 2017 59.16 59.16 59.16 0 +2.65(+4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.