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 +0.23 (+2.16%)
Official Closing 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 25, 2017 72.56 1 -0.92(-1.25%)
Apr 24, 2017 74.85 74.85 73.32 73.48 403 -1.11(-1.49%)
Apr 20, 2017 74.59 10 -0.76(-1.01%)
Apr 19, 2017 74.98 75.34 74.70 75.34 3,415 +0.53(+0.71%)
Apr 17, 2017 74.81 0 +0.02(+0.03%)
Apr 13, 2017 74.83 74.83 74.44 74.79 224 -0.04(-0.05%)
Apr 12, 2017 74.87 75.46 74.68 74.83 2,796 -0.06(-0.08%)
Apr 11, 2017 74.89 75.33 74.89 74.89 593 +0.71(+0.96%)
Apr 10, 2017 74.18 74.18 74.18 74.18 290 -1.05(-1.40%)
Apr 05, 2017 75.23 1 +0.47(+0.63%)
Apr 04, 2017 74.85 74.85 74.42 74.76 2,839 +0.34(+0.46%)
Apr 03, 2017 73.83 74.42 73.83 74.42 1,093 +0.42(+0.57%)
Mar 30, 2017 74.00 74.00 74.00 0 -0.02(-0.03%)
Mar 29, 2017 74.09 74.11 74.02 74.02 264 +0.09(+0.13%)
Mar 27, 2017 73.92 42 -0.97(-1.29%)
Mar 24, 2017 73.96 74.89 73.85 74.89 2,560 -0.22(-0.29%)
Mar 23, 2017 74.32 75.11 73.73 75.11 2,586 +1.17(+1.58%)
Mar 22, 2017 74.32 74.66 73.94 73.94 879 -0.48(-0.64%)
Mar 21, 2017 72.88 74.55 72.88 74.42 4,698 +2.42(+3.36%)
Mar 20, 2017 72.00 72.00 72.00 72.00 50 +0.00(+0.00%)
Mar 16, 2017 72.00 2 -0.65(-0.89%)
Mar 14, 2017 72.65 16 +0.54(+0.75%)
Mar 13, 2017 72.10 72.10 72.10 72.10 151 -2.35(-3.16%)
Mar 08, 2017 74.45 74.45 74.45 0 +0.50(+0.67%)
Mar 07, 2017 73.46 73.96 73.46 73.96 649 +1.10(+1.51%)
Mar 06, 2017 73.09 73.09 72.86 72.86 192 +0.70(+0.97%)
Mar 03, 2017 72.16 72.16 72.16 72.16 264 +0.54(+0.75%)
Mar 01, 2017 71.62 50 -4.16(-5.49%)
Feb 22, 2017 75.78 34 -0.23(-0.30%)
Feb 21, 2017 76.14 76.14 76.01 76.01 278 -0.05(-0.06%)
Feb 16, 2017 76.06 76.06 76.06 0 -0.43(-0.56%)
Feb 15, 2017 76.82 76.82 76.48 76.48 587 -2.97(-3.74%)
Feb 13, 2017 79.45 77 -0.38(-0.48%)
Feb 10, 2017 79.87 79.91 79.84 79.84 357 -0.64(-0.80%)
Feb 09, 2017 80.48 80.48 80.48 80.48 106 -1.19(-1.46%)
Feb 07, 2017 81.68 81.68 81.68 0 +0.30(+0.37%)
Feb 06, 2017 81.37 81.37 81.37 81.37 543 -0.19(-0.23%)
Feb 03, 2017 81.88 81.88 81.43 81.56 759 -1.01(-1.22%)
Feb 02, 2017 82.57 82.57 82.57 82.57 73 -0.23(-0.27%)
Feb 01, 2017 83.68 83.68 82.74 82.79 2,908 -1.33(-1.58%)
Jan 31, 2017 86.32 86.32 83.68 84.12 1,111 -2.45(-2.82%)
Jan 30, 2017 87.12 87.12 86.57 86.57 591 +0.64(+0.75%)
Jan 26, 2017 85.92 23 +0.43(+0.50%)
Jan 25, 2017 85.49 85.49 85.49 85.49 292 -1.54(-1.77%)
Jan 24, 2017 87.42 88.23 87.03 87.03 3,785 +0.95(+1.11%)
Jan 23, 2017 85.49 86.58 85.49 86.07 903 +1.04(+1.23%)
Jan 20, 2017 85.41 85.47 83.87 85.03 1,115 -0.37(-0.43%)
Jan 19, 2017 83.91 85.40 83.91 85.40 527 +1.41(+1.68%)
Jan 18, 2017 84.03 84.03 83.87 83.99 474 -0.24(-0.29%)
Jan 17, 2017 83.21 84.23 83.21 84.23 1,343 +1.44(+1.73%)
Jan 13, 2017 82.79 82.79 82.79 0 -0.16(-0.19%)
Jan 12, 2017 82.96 82.96 82.96 82.96 81 -0.13(-0.15%)
Jan 11, 2017 80.67 84.35 80.67 83.08 3,406 +2.18(+2.70%)
Jan 10, 2017 80.90 80.90 80.90 80.90 125 -2.84(-3.40%)
Jan 09, 2017 83.74 83.74 83.74 83.74 135 +0.34(+0.41%)
Jan 05, 2017 83.40 83.40 83.40 0 -1.71(-2.00%)
Jan 04, 2017 85.56 85.56 84.88 85.11 846 -1.80(-2.07%)
Jan 03, 2017 86.96 86.96 86.91 86.91 324 -1.14(-1.29%)
Dec 30, 2016 88.04 88.04 88.04 0 +2.46(+2.88%)
Dec 27, 2016 85.58 85.58 85.58 0 -1.95(-2.23%)
Dec 21, 2016 87.53 87.53 87.53 0 +0.70(+0.81%)
Dec 20, 2016 86.52 86.83 86.52 86.83 125 +0.41(+0.48%)
Dec 19, 2016 85.82 86.42 85.41 86.42 569 -0.43(-0.50%)
Dec 16, 2016 86.86 86.86 86.86 86.86 116 +0.63(+0.73%)
Dec 15, 2016 85.95 86.40 85.92 86.22 1,619 -2.95(-3.31%)
Dec 09, 2016 89.17 48 -3.59(-3.87%)
Dec 08, 2016 91.55 92.76 91.55 92.76 223 -0.02(-0.02%)
Dec 07, 2016 92.84 92.84 92.78 92.78 297 +2.58(+2.86%)
Dec 06, 2016 89.87 90.20 89.56 90.20 203 -0.21(-0.23%)
Dec 05, 2016 90.41 90.41 90.41 90.41 263 -0.02(-0.02%)
Dec 02, 2016 90.43 90.43 90.43 90.43 129 -0.87(-0.96%)
Dec 01, 2016 90.22 91.30 90.22 91.30 331 +3.41(+3.88%)
Nov 30, 2016 86.09 87.89 86.09 87.89 456 +0.81(+0.94%)
Nov 29, 2016 89.01 89.01 86.57 87.08 939 -2.10(-2.36%)
Nov 28, 2016 86.53 89.18 86.53 89.18 822 +2.12(+2.44%)
Nov 25, 2016 87.19 87.44 87.00 87.06 448 -3.07(-3.41%)
Nov 23, 2016 90.13 90.13 90.13 0 +1.36(+1.54%)
Nov 22, 2016 87.19 89.56 87.19 88.76 1,531 +2.71(+3.15%)
Nov 21, 2016 86.57 86.57 85.79 86.05 2,283 +1.44(+1.70%)
Nov 17, 2016 84.61 0 -0.66(-0.78%)
Nov 16, 2016 85.28 85.28 85.28 85.28 409 +0.12(+0.15%)
Nov 15, 2016 86.22 86.22 85.07 85.15 1,045 -0.14(-0.17%)
Nov 14, 2016 85.30 85.55 84.59 85.30 13,074 +0.00(+0.00%)
Nov 11, 2016 83.59 85.56 83.59 85.30 1,174 +2.08(+2.51%)
Nov 10, 2016 81.96 84.33 81.96 83.21 2,169 -2.10(-2.47%)
Nov 09, 2016 84.95 86.21 83.13 85.31 3,722 -6.29(-6.87%)
Nov 08, 2016 94.56 94.56 90.29 91.61 1,306 -0.74(-0.80%)
Nov 07, 2016 97.65 97.65 83.17 92.35 15,680 -4.17(-4.32%)
Nov 04, 2016 96.86 96.86 95.13 96.52 2,367 -1.86(-1.89%)
Nov 03, 2016 96.40 98.37 95.53 98.37 1,923 +3.09(+3.24%)
Nov 02, 2016 96.19 96.19 95.01 95.29 1,007 -0.06(-0.06%)
Nov 01, 2016 94.68 96.48 94.49 95.34 1,328 +1.06(+1.13%)
Oct 31, 2016 94.77 94.77 93.35 94.28 1,785 +1.12(+1.20%)
Oct 28, 2016 92.86 93.75 91.93 93.16 3,209 +2.33(+2.57%)
Oct 27, 2016 90.83 90.83 90.83 90.83 268 +0.28(+0.30%)
Oct 26, 2016 91.25 91.26 90.55 90.55 378 +1.28(+1.43%)
Oct 25, 2016 89.09 89.28 88.92 89.28 861 +0.55(+0.62%)
Oct 21, 2016 88.57 88.95 88.57 88.73 102 +2.09(+2.41%)
Oct 20, 2016 86.64 86.64 86.64 86.64 150 -1.12(-1.27%)
Oct 19, 2016 86.22 88.05 86.22 87.76 885 +0.72(+0.83%)
Oct 18, 2016 88.33 88.33 86.89 87.04 4,675 -1.99(-2.24%)
Oct 17, 2016 87.84 90.21 87.84 89.03 5,508 +0.51(+0.58%)
Oct 14, 2016 86.22 88.67 85.69 88.52 11,813 +1.51(+1.73%)
Oct 13, 2016 91.25 91.25 86.62 87.01 39,631 -1.08(-1.23%)
Oct 12, 2016 86.27 88.09 85.92 88.09 3,570 +1.56(+1.81%)
Oct 11, 2016 82.07 87.00 82.07 86.53 19,201 +3.98(+4.82%)
Oct 10, 2016 83.40 83.40 81.83 82.55 6,786 -0.85(-1.02%)
Oct 07, 2016 83.23 84.54 82.84 83.40 6,050 -0.13(-0.16%)
Oct 06, 2016 83.97 84.44 83.53 83.53 1,851 +1.28(+1.56%)
Oct 05, 2016 82.07 82.98 82.07 82.25 797 -1.56(-1.87%)
Oct 04, 2016 82.96 84.22 82.96 83.82 976 +0.97(+1.17%)
Oct 03, 2016 82.64 84.65 82.64 82.85 3,896 -0.34(-0.41%)
Sep 30, 2016 84.35 84.35 82.64 83.19 3,004 -1.42(-1.68%)
Sep 29, 2016 83.31 84.90 83.31 84.61 1,248 +2.79(+3.41%)
Sep 28, 2016 81.96 82.72 81.30 81.83 2,425 -0.14(-0.17%)
Sep 27, 2016 83.40 83.40 81.60 81.97 5,149 -1.26(-1.51%)
Sep 26, 2016 82.60 83.31 81.83 83.23 12,557 +2.08(+2.57%)
Sep 23, 2016 81.43 81.43 80.39 81.14 5,461 +0.61(+0.76%)
Sep 22, 2016 81.50 81.50 80.18 80.53 2,121 -0.97(-1.19%)
Sep 21, 2016 84.69 84.69 81.50 81.50 8,095 -1.58(-1.90%)
Sep 20, 2016 85.47 85.47 82.64 83.09 12,191 -1.01(-1.21%)
Sep 19, 2016 82.79 84.23 82.64 84.10 38,356 +0.13(+0.16%)
Sep 16, 2016 83.97 83.97 83.97 83.97 52 +0.14(+0.17%)
Sep 15, 2016 83.83 83.83 83.83 83.83 136 -1.47(-1.72%)
Sep 14, 2016 84.06 85.30 83.84 85.30 477 -0.70(-0.82%)
Sep 13, 2016 86.00 86.00 86.00 86.00 120 +1.33(+1.57%)
Sep 09, 2016 84.16 84.67 84.16 84.67 67 +2.41(+2.93%)
Sep 08, 2016 82.26 82.26 82.26 82.26 529 +0.38(+0.46%)
Sep 07, 2016 81.77 83.22 81.77 81.88 548 -0.86(-1.04%)
Sep 06, 2016 84.86 84.86 82.45 82.75 484 -0.81(-0.96%)
Sep 02, 2016 83.59 83.55 83.55 83.55 685 -0.04(-0.05%)
Aug 31, 2016 83.65 84.08 83.13 83.59 72 +0.85(+1.03%)
Aug 30, 2016 82.72 82.74 82.72 82.74 105 -0.44(-0.52%)
Aug 26, 2016 83.17 83.17 83.17 83.17 21 -0.23(-0.27%)
Aug 25, 2016 82.55 83.40 82.33 83.40 477 +4.36(+5.52%)
Aug 23, 2016 79.04 79.04 79.04 79.04 9 -0.89(-1.11%)
Aug 22, 2016 79.93 79.93 79.93 79.93 266 -0.34(-0.42%)
Aug 18, 2016 80.27 80.27 80.27 80.27 6 -0.67(-0.82%)
Aug 17, 2016 80.94 80.94 80.94 80.94 106 +0.89(+1.11%)
Aug 16, 2016 79.50 80.04 79.50 80.04 220 +1.78(+2.27%)
Aug 15, 2016 78.24 78.35 78.24 78.27 567 -1.42(-1.78%)
Aug 12, 2016 79.84 81.26 79.63 79.69 429 +0.38(+0.48%)
Aug 11, 2016 79.31 79.31 79.31 79.31 167 -0.23(-0.29%)
Aug 09, 2016 79.53 79.53 79.53 79.53 13 -0.34(-0.43%)
Aug 08, 2016 79.88 79.88 79.88 79.88 61 +1.63(+2.09%)
Aug 04, 2016 78.24 78.24 78.24 78.24 580 +0.08(+0.10%)
Aug 02, 2016 78.17 78.17 78.17 78.17 50 -0.19(-0.24%)
Jul 29, 2016 78.36 78.36 78.36 78.36 13 -0.35(-0.45%)
Jul 22, 2016 78.72 78.72 78.72 78.71 34 -0.88(-1.11%)
Jul 21, 2016 79.59 79.59 79.59 79.59 201 +0.10(+0.13%)
Jul 20, 2016 80.86 80.86 79.49 79.49 517 -1.36(-1.68%)
Jul 15, 2016 80.84 80.84 80.84 80.85 79 -0.74(-0.91%)
Jul 13, 2016 81.60 81.60 81.60 81.59 21 +0.31(+0.39%)
Jul 12, 2016 81.33 81.33 81.28 81.28 300 -0.65(-0.80%)
Jul 11, 2016 81.92 81.94 81.92 81.93 298 -0.16(-0.20%)
Jul 08, 2016 85.30 84.04 82.09 82.09 130 -1.95(-2.32%)
Jul 07, 2016 83.46 84.04 83.46 84.04 293 -1.50(-1.75%)
Jul 05, 2016 85.54 85.54 85.54 85.54 374 +0.08(+0.09%)
Jul 01, 2016 85.54 85.47 85.47 85.47 474 -1.72(-1.98%)
Jun 30, 2016 88.86 88.86 87.19 87.19 648 -1.90(-2.13%)
Jun 29, 2016 89.09 89.09 89.09 89.09 101 -2.82(-3.07%)
Jun 28, 2016 91.91 91.91 91.91 91.91 78 -3.85(-4.02%)
Jun 27, 2016 95.71 95.76 95.71 95.76 893 +4.57(+5.01%)
Jun 24, 2016 89.71 91.19 89.71 91.19 898 +3.18(+3.62%)
Jun 23, 2016 88.01 88.01 88.01 88.01 52 -1.67(-1.86%)
Jun 22, 2016 89.84 89.84 89.34 89.67 158 -0.25(-0.27%)
Jun 21, 2016 90.55 90.62 89.92 89.92 807 -1.06(-1.17%)
Jun 20, 2016 90.98 90.98 90.98 90.98 271 -0.42(-0.46%)
Jun 17, 2016 91.17 91.40 91.17 91.40 329 +0.08(+0.08%)
Jun 16, 2016 91.32 91.32 91.32 91.32 91 +2.24(+2.51%)
Jun 15, 2016 88.90 89.20 88.90 89.09 366 -0.45(-0.51%)
Jun 14, 2016 89.71 89.71 89.54 89.54 153 +1.48(+1.68%)
Jun 13, 2016 88.25 88.25 88.06 88.06 184 -0.16(-0.19%)
Jun 10, 2016 88.40 88.40 87.34 88.23 1,159 +3.01(+3.53%)
Jun 08, 2016 85.49 85.96 85.22 85.22 13 -0.32(-0.37%)
Jun 07, 2016 85.77 85.77 85.54 85.54 203 +0.74(+0.87%)
Jun 06, 2016 86.43 86.58 84.80 84.80 1,475 -1.10(-1.28%)
Jun 03, 2016 86.62 86.96 85.90 85.90 12,194 -0.53(-0.62%)
Jun 02, 2016 88.14 88.14 86.43 86.43 105 -1.52(-1.72%)
Jun 01, 2016 88.06 88.25 87.95 87.95 1,776 -0.12(-0.13%)
May 31, 2016 88.06 88.06 88.06 88.06 416 -1.15(-1.29%)
May 27, 2016 88.63 89.22 89.22 89.22 316 -0.34(-0.38%)
May 25, 2016 90.09 90.11 89.56 89.56 13 -1.57(-1.73%)
May 24, 2016 90.64 90.64 90.64 91.13 470 -2.33(-2.49%)
May 20, 2016 93.50 93.50 93.45 93.47 57 -2.20(-2.30%)
May 19, 2016 96.54 96.54 94.33 95.66 2,657 +2.12(+2.27%)
May 18, 2016 92.88 93.54 92.88 93.54 117 +0.00(+0.00%)
May 17, 2016 93.03 93.56 92.50 93.54 2,913 -0.59(-0.63%)
May 16, 2016 94.14 94.14 94.14 94.14 145 -0.25(-0.26%)
May 13, 2016 94.38 94.38 94.38 94.38 106 +0.20(+0.21%)
May 12, 2016 94.83 94.83 94.19 94.19 1,979 +1.78(+1.93%)
May 10, 2016 92.40 92.40 92.40 92.40 5 -1.61(-1.71%)
May 09, 2016 94.01 94.01 94.01 94.01 282 -2.21(-2.29%)
May 06, 2016 96.22 96.22 96.22 96.22 159 +1.47(+1.55%)
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.