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 )

10.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Apr 29, 2016 90.83 94.05 90.83 92.78 61 +3.98(+4.48%)
Apr 20, 2016 89.28 89.88 88.80 88.80 21 -1.36(-1.51%)
Apr 19, 2016 90.64 90.64 90.02 90.17 481 -0.47(-0.52%)
Apr 18, 2016 90.53 91.13 90.25 90.64 4,118 -2.31(-2.49%)
Apr 15, 2016 92.95 92.95 92.95 92.95 221 +0.73(+0.79%)
Apr 14, 2016 92.22 92.22 92.22 92.22 607 -1.36(-1.45%)
Apr 13, 2016 93.58 93.58 93.58 93.58 100 -2.12(-2.22%)
Apr 12, 2016 95.70 95.70 95.70 95.70 1,327 +0.55(+0.58%)
Apr 11, 2016 95.48 95.48 94.77 95.15 12,060 +1.90(+2.04%)
Apr 07, 2016 93.26 93.26 93.26 93.25 123 +0.40(+0.44%)
Apr 06, 2016 92.85 92.85 92.85 92.85 133 -0.98(-1.04%)
Apr 04, 2016 94.94 94.94 93.79 93.83 66 -3.03(-3.13%)
Apr 01, 2016 98.18 98.18 96.86 96.86 1,507 -2.63(-2.64%)
Mar 31, 2016 99.49 99.49 99.49 99.49 123 +0.18(+0.18%)
Mar 30, 2016 99.31 99.31 99.31 99.31 307 -0.83(-0.82%)
Mar 22, 2016 100.76 100.76 100.14 100.14 80 -1.74(-1.71%)
Mar 21, 2016 101.65 101.88 101.65 101.88 370 -0.86(-0.83%)
Mar 18, 2016 104.46 104.60 102.74 102.74 198 -2.21(-2.11%)
Mar 17, 2016 106.11 106.85 104.95 104.95 7,273 +1.56(+1.51%)
Mar 16, 2016 102.72 103.39 102.72 103.39 107 +0.88(+0.86%)
Mar 15, 2016 102.36 102.52 102.36 102.52 213 +4.24(+4.31%)
Mar 11, 2016 100.12 100.12 98.26 98.28 115 -4.76(-4.62%)
Mar 09, 2016 103.04 103.04 103.04 103.03 82 -0.23(-0.22%)
Mar 08, 2016 103.27 103.27 103.27 103.27 75 +2.50(+2.48%)
Mar 07, 2016 100.77 100.77 100.77 100.77 130 -0.60(-0.59%)
Mar 04, 2016 101.37 101.37 101.37 101.37 192 -0.34(-0.34%)
Mar 03, 2016 102.70 103.32 101.71 101.71 761 +0.34(+0.34%)
Mar 02, 2016 101.37 101.37 101.37 101.37 516 -2.09(-2.02%)
Mar 01, 2016 103.97 103.97 103.46 103.46 220 -2.83(-2.66%)
Feb 29, 2016 103.68 106.29 103.57 106.29 261 +2.95(+2.85%)
Feb 26, 2016 104.86 104.86 101.62 103.34 9,426 -1.97(-1.87%)
Feb 24, 2016 107.89 108.76 105.31 105.31 34 +0.59(+0.57%)
Feb 22, 2016 104.72 104.72 104.72 104.72 250 -3.78(-3.48%)
Feb 19, 2016 108.50 108.70 108.50 108.50 334 +1.95(+1.83%)
Feb 18, 2016 106.70 106.70 106.54 106.55 443 -0.09(-0.09%)
Feb 17, 2016 106.70 106.95 106.13 106.64 910 -3.11(-2.83%)
Feb 16, 2016 114.27 114.27 109.75 109.75 1,018 -4.45(-3.90%)
Feb 12, 2016 113.50 114.20 114.20 114.20 896 +2.48(+2.22%)
Feb 10, 2016 116.00 116.00 111.06 111.72 66 -4.26(-3.67%)
Feb 09, 2016 116.00 117.52 115.62 115.97 8,564 -0.03(-0.02%)
Feb 08, 2016 116.02 119.89 116.00 116.00 6,642 +1.71(+1.49%)
Feb 05, 2016 112.75 114.30 112.75 114.30 281 +6.44(+5.97%)
Feb 04, 2016 111.45 111.45 107.85 107.85 359 -4.45(-3.97%)
Feb 03, 2016 112.31 112.31 112.31 112.31 117 +2.69(+2.45%)
Feb 02, 2016 108.64 109.62 108.64 109.62 328 +3.58(+3.38%)
Feb 01, 2016 108.38 108.59 105.97 106.04 7,843 -1.49(-1.39%)
Jan 29, 2016 109.15 109.15 107.53 107.53 289 -1.33(-1.22%)
Jan 28, 2016 104.63 108.91 104.63 108.86 431 +5.12(+4.93%)
Jan 27, 2016 103.74 103.74 103.74 103.74 262 +0.70(+0.68%)
Jan 25, 2016 103.04 103.04 103.04 103.04 29 -0.47(-0.46%)
Jan 22, 2016 103.51 103.51 103.51 103.51 115 -2.01(-1.90%)
Jan 21, 2016 106.88 106.88 105.52 105.52 224 +1.99(+1.93%)
Jan 20, 2016 109.27 111.60 103.53 103.53 620 -1.79(-1.70%)
Jan 19, 2016 105.03 107.28 102.64 105.31 949 -0.72(-0.68%)
Jan 15, 2016 108.17 106.03 106.03 106.03 316 +4.66(+4.60%)
Jan 14, 2016 108.04 108.04 101.37 101.37 1,238 -6.67(-6.17%)
Jan 13, 2016 96.69 108.04 96.69 108.04 507 +5.95(+5.83%)
Jan 12, 2016 101.44 103.30 100.12 102.09 691 -1.06(-1.03%)
Jan 11, 2016 104.33 106.72 103.15 103.15 19,337 +1.93(+1.91%)
Jan 08, 2016 98.18 101.22 98.66 101.22 909 +2.56(+2.59%)
Jan 07, 2016 99.09 99.37 96.37 98.66 1,237 +4.06(+4.29%)
Jan 06, 2016 94.39 94.60 94.16 94.60 770 +1.72(+1.85%)
Jan 05, 2016 92.57 92.95 92.57 92.89 3,973 -1.73(-1.83%)
Jan 04, 2016 95.28 95.28 94.62 94.62 18,021 +4.80(+5.34%)
Dec 31, 2015 89.83 89.83 89.83 89.83 52 +0.97(+1.09%)
Dec 30, 2015 88.86 88.86 88.86 88.86 65 -1.78(-1.96%)
Dec 28, 2015 90.64 90.64 90.64 90.64 13 +0.18(+0.20%)
Dec 23, 2015 90.75 90.46 90.46 90.46 633 -2.42(-2.60%)
Dec 22, 2015 92.88 92.88 92.88 92.88 159 -1.54(-1.63%)
Dec 21, 2015 94.41 94.41 94.41 94.41 101 +0.59(+0.63%)
Dec 18, 2015 93.64 93.83 93.64 93.83 232 +3.07(+3.38%)
Dec 17, 2015 90.89 90.89 90.75 90.75 105 +0.72(+0.80%)
Dec 16, 2015 91.34 92.50 90.03 90.03 857 -2.46(-2.66%)
Dec 15, 2015 92.50 92.50 92.50 92.50 241 -3.66(-3.80%)
Dec 14, 2015 97.24 97.24 96.16 96.16 3,369 -0.49(-0.51%)
Dec 11, 2015 94.79 96.65 94.79 96.65 460 +3.51(+3.76%)
Dec 10, 2015 93.14 93.14 93.14 93.14 92 -0.74(-0.79%)
Dec 09, 2015 93.88 93.88 93.88 93.88 52 -0.23(-0.24%)
Dec 07, 2015 94.05 94.11 94.11 94.11 369 +0.38(+0.40%)
Dec 04, 2015 93.73 93.73 93.73 93.73 175 -3.50(-3.60%)
Dec 03, 2015 93.88 97.24 93.88 97.24 608 +5.89(+6.45%)
Dec 02, 2015 90.98 91.34 90.98 91.34 106 -0.13(-0.15%)
Dec 01, 2015 92.63 92.63 91.47 91.47 235 -1.72(-1.85%)
Nov 30, 2015 91.47 93.76 91.47 93.20 10,685 +0.19(+0.20%)
Nov 23, 2015 92.90 93.01 93.01 93.01 474 +0.28(+0.31%)
Nov 20, 2015 92.86 93.01 92.73 92.73 713 +0.08(+0.08%)
Nov 19, 2015 92.04 92.65 92.04 92.65 555 +0.61(+0.66%)
Nov 18, 2015 93.61 93.61 92.04 92.04 383 -2.75(-2.90%)
Nov 17, 2015 94.58 94.79 94.45 94.79 263 -1.81(-1.88%)
Nov 16, 2015 98.55 98.55 96.52 96.60 638 -0.45(-0.46%)
Nov 13, 2015 98.56 98.56 96.95 97.05 504 -0.57(-0.58%)
Nov 12, 2015 97.71 97.71 95.89 97.62 587 +2.29(+2.41%)
Nov 11, 2015 94.77 95.32 93.74 95.32 537 +1.38(+1.47%)
Nov 09, 2015 93.94 93.94 93.94 93.94 136 +1.35(+1.46%)
Nov 05, 2015 90.98 92.59 90.98 92.59 21 +0.91(+0.99%)
Nov 04, 2015 91.65 91.68 91.65 91.68 250 +0.70(+0.77%)
Nov 03, 2015 90.89 91.13 90.18 90.98 3,102 +0.66(+0.73%)
Nov 02, 2015 90.32 90.32 90.32 90.32 102 -3.72(-3.95%)
Oct 30, 2015 94.03 94.03 94.03 94.03 68 +2.01(+2.18%)
Oct 29, 2015 93.41 93.41 91.95 92.03 1,841 -2.89(-3.04%)
Oct 28, 2015 99.04 99.04 94.77 94.92 1,182 -1.90(-1.97%)
Oct 27, 2015 97.43 97.48 96.82 96.82 608 -3.36(-3.35%)
Oct 23, 2015 103.32 103.32 99.78 100.17 31 -6.12(-5.76%)
Oct 22, 2015 105.33 107.06 105.33 106.30 550 +3.20(+3.11%)
Oct 21, 2015 104.34 105.08 102.66 103.09 473 +4.26(+4.31%)
Oct 19, 2015 98.77 98.92 98.75 98.84 40 -0.54(-0.54%)
Oct 16, 2015 98.62 101.03 97.67 99.38 306 -2.22(-2.18%)
Oct 15, 2015 104.25 104.25 101.30 101.60 406 -5.23(-4.89%)
Oct 14, 2015 105.22 107.00 105.22 106.82 619 +0.68(+0.64%)
Oct 13, 2015 103.78 106.15 102.34 106.15 408 +2.26(+2.17%)
Oct 12, 2015 104.25 104.25 103.89 103.89 121 -0.08(-0.07%)
Oct 09, 2015 104.53 105.08 103.04 103.97 1,576 -3.32(-3.09%)
Oct 08, 2015 106.81 107.61 106.41 107.28 630 +0.99(+0.93%)
Oct 07, 2015 109.29 109.89 106.24 106.30 1,848 -2.45(-2.25%)
Oct 06, 2015 105.35 111.74 104.89 108.74 3,090 +6.20(+6.04%)
Oct 05, 2015 102.32 103.90 100.71 102.54 1,378 -1.23(-1.19%)
Oct 02, 2015 110.88 110.88 103.45 103.78 1,136 -5.13(-4.71%)
Oct 01, 2015 110.45 111.26 108.91 108.91 1,687 -1.54(-1.39%)
Sep 30, 2015 109.60 112.34 109.60 110.45 1,282 -6.69(-5.71%)
Sep 29, 2015 116.00 117.14 110.94 117.14 2,526 -0.15(-0.13%)
Sep 28, 2015 112.21 119.60 112.21 117.29 19,688 +8.48(+7.79%)
Sep 25, 2015 104.86 110.32 98.55 108.81 1,010 +6.50(+6.35%)
Sep 24, 2015 103.17 104.81 101.87 102.32 505 +1.83(+1.82%)
Sep 23, 2015 100.66 100.66 99.53 100.49 310 +1.21(+1.22%)
Sep 22, 2015 99.63 99.63 99.28 99.28 209 -0.18(-0.18%)
Sep 21, 2015 98.09 99.46 98.09 99.46 217 +4.54(+4.78%)
Sep 18, 2015 94.14 94.92 93.65 94.92 625 +2.29(+2.48%)
Sep 17, 2015 93.69 93.73 92.63 92.63 184 -1.19(-1.27%)
Sep 16, 2015 94.77 94.77 93.83 93.83 1,003 -0.47(-0.50%)
Sep 15, 2015 95.19 96.18 94.30 94.30 538 -3.65(-3.73%)
Sep 14, 2015 97.12 98.58 97.12 97.95 429 +0.63(+0.65%)
Sep 11, 2015 99.81 99.81 97.31 97.31 316 -0.74(-0.75%)
Sep 10, 2015 98.05 98.05 98.05 98.05 216 +0.59(+0.60%)
Sep 09, 2015 97.56 97.56 97.18 97.46 382 -2.90(-2.89%)
Sep 08, 2015 100.17 100.72 100.17 100.37 389 -1.78(-1.74%)
Sep 04, 2015 102.45 102.15 102.15 102.15 158 +1.56(+1.56%)
Sep 03, 2015 97.71 100.91 97.71 100.58 536 -0.45(-0.44%)
Sep 02, 2015 102.36 102.36 101.03 101.03 725 -2.75(-2.65%)
Sep 01, 2015 102.39 103.78 100.38 103.78 2,028 +4.91(+4.97%)
Aug 31, 2015 96.08 98.87 96.08 98.87 12,110 +3.05(+3.18%)
Aug 28, 2015 95.15 95.82 95.15 95.82 337 +0.61(+0.64%)
Aug 27, 2015 95.49 95.78 94.81 95.21 357 -9.19(-8.80%)
Aug 26, 2015 103.87 104.39 103.87 104.39 178 +0.24(+0.23%)
Aug 25, 2015 99.97 104.52 99.97 104.16 1,901 -0.95(-0.90%)
Aug 24, 2015 112.17 112.27 96.20 105.10 2,277 +10.67(+11.30%)
Aug 21, 2015 93.95 94.71 93.07 94.43 1,072 +3.90(+4.31%)
Aug 20, 2015 87.84 90.53 87.84 90.53 240 +3.79(+4.37%)
Aug 19, 2015 87.59 87.97 86.74 86.74 661 +0.57(+0.66%)
Aug 18, 2015 86.17 86.17 86.17 86.17 79 -1.42(-1.62%)
Aug 13, 2015 87.57 87.59 87.59 87.59 158 +0.04(+0.04%)
Aug 12, 2015 89.45 90.55 87.55 87.55 226 -1.33(-1.49%)
Aug 11, 2015 87.76 88.88 87.76 88.88 160 +1.57(+1.80%)
Aug 10, 2015 87.30 87.30 87.30 87.30 68 -1.42(-1.60%)
Aug 07, 2015 88.73 88.73 88.73 88.73 85 +0.73(+0.83%)
Aug 06, 2015 86.72 88.00 86.72 88.00 144 +2.60(+3.04%)
Aug 04, 2015 86.47 85.40 85.40 85.40 105 -1.07(-1.24%)
Jul 30, 2015 86.47 86.47 86.47 86.47 105 -0.76(-0.87%)
Jul 29, 2015 86.05 87.23 85.94 87.23 240 -1.61(-1.81%)
Jul 24, 2015 88.75 88.84 88.84 88.84 1,160 +3.34(+3.90%)
Jul 21, 2015 85.66 85.66 85.50 85.50 14 -0.39(-0.45%)
Jul 15, 2015 84.78 85.89 85.89 85.89 316 -1.24(-1.43%)
Jul 14, 2015 87.13 87.13 87.13 87.13 266 -4.61(-5.02%)
Jul 08, 2015 90.98 91.74 90.98 91.74 3 +0.76(+0.83%)
Jul 07, 2015 90.89 90.98 90.89 90.98 501 +0.57(+0.63%)
Jul 06, 2015 89.22 90.41 89.22 90.41 190 +0.25(+0.27%)
Jul 02, 2015 90.41 90.17 90.17 90.17 474 -0.81(-0.90%)
Jun 29, 2015 89.71 90.98 89.71 90.98 52 +2.88(+3.27%)
Jun 26, 2015 86.74 88.50 86.74 88.10 1,849 +1.50(+1.73%)
Jun 25, 2015 88.14 88.14 86.38 86.60 318 +0.30(+0.35%)
Jun 22, 2015 87.55 87.55 86.24 86.31 11 -2.12(-2.39%)
Jun 19, 2015 88.66 88.73 88.42 88.42 699 +1.06(+1.22%)
Jun 18, 2015 88.63 88.63 87.36 87.36 664 -4.21(-4.59%)
Jun 17, 2015 95.49 95.49 90.57 91.57 263 +0.60(+0.66%)
Jun 16, 2015 90.96 90.96 90.96 90.96 52 -1.38(-1.50%)
Jun 12, 2015 92.82 92.82 92.35 92.35 51 +0.87(+0.95%)
Jun 10, 2015 92.61 92.63 91.47 91.47 77 -2.79(-2.96%)
Jun 09, 2015 94.03 94.26 93.98 94.26 471 +1.52(+1.64%)
Jun 04, 2015 92.74 92.74 92.74 92.74 20 +1.45(+1.59%)
May 29, 2015 90.09 91.30 90.09 91.29 0 +0.03(+0.03%)
May 28, 2015 91.40 91.40 91.27 91.27 656 -1.31(-1.41%)
May 26, 2015 92.65 92.65 92.57 92.57 48 +1.33(+1.46%)
May 22, 2015 91.25 91.24 91.24 91.24 158 +0.43(+0.47%)
May 21, 2015 90.81 90.81 90.81 90.81 248 -0.76(-0.83%)
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.