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 )

10.85 +0.07 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 30, 2018 54.10 54.10 54.08 54.08 550 -2.57(-4.54%)
Apr 25, 2018 56.66 56.66 56.66 1 +0.55(+0.98%)
Apr 24, 2018 56.11 56.11 56.11 56.11 118 +0.11(+0.20%)
Apr 20, 2018 55.99 55.99 55.99 60 +1.06(+1.93%)
Apr 16, 2018 54.93 54.93 54.93 105 -0.64(-1.16%)
Apr 13, 2018 55.78 55.78 55.57 55.57 899 -0.34(-0.61%)
Apr 12, 2018 56.03 56.15 55.79 55.92 2,273 -1.32(-2.30%)
Apr 11, 2018 57.03 57.30 57.00 57.23 1,494 +1.03(+1.84%)
Apr 10, 2018 56.48 56.48 56.20 56.20 354 -1.35(-2.34%)
Apr 09, 2018 58.49 58.49 57.55 57.55 2,193 +1.51(+2.69%)
Apr 05, 2018 56.04 56.04 56.04 85 -0.84(-1.48%)
Apr 04, 2018 59.27 59.46 56.88 56.88 991 -3.09(-5.15%)
Apr 03, 2018 59.95 59.97 59.95 59.97 135 +1.30(+2.22%)
Apr 02, 2018 58.06 58.76 57.41 58.67 1,102 +0.51(+0.89%)
Mar 29, 2018 58.15 58.15 58.15 0 +0.15(+0.26%)
Mar 28, 2018 57.30 58.00 57.30 58.00 195 -0.02(-0.03%)
Mar 27, 2018 58.02 58.02 58.02 58.02 159 +0.85(+1.49%)
Mar 23, 2018 57.17 57.17 57.17 51 +3.39(+6.31%)
Mar 21, 2018 53.77 53.77 53.77 12 +0.14(+0.25%)
Mar 20, 2018 54.68 54.68 53.64 53.64 2,135 +1.59(+3.05%)
Mar 14, 2018 52.05 52.05 52.05 54 +0.95(+1.85%)
Mar 13, 2018 51.10 51.10 51.10 51.10 53 -0.25(-0.48%)
Mar 12, 2018 51.52 51.52 51.35 51.35 299 +0.06(+0.13%)
Mar 09, 2018 52.13 52.13 51.27 51.28 247 -2.02(-3.78%)
Mar 08, 2018 53.30 53.30 53.30 53.30 52 -0.53(-0.98%)
Mar 06, 2018 53.81 53.83 53.81 53.83 394 -0.53(-0.97%)
Mar 05, 2018 54.35 54.35 54.35 54.35 197 -2.72(-4.76%)
Mar 01, 2018 57.07 57.07 57.07 1 +4.00(+7.54%)
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%)
Dec 04, 2017 56.50 56.50 56.50 25 -0.45(-0.80%)
Nov 30, 2017 56.96 56.96 56.96 1 -1.53(-2.61%)
Nov 28, 2017 58.48 58.48 58.48 0 -0.86(-1.45%)
Nov 21, 2017 59.35 59.35 59.35 13 -1.10(-1.82%)
Nov 20, 2017 60.45 60.45 60.45 60.45 74 +0.75(+1.25%)
Nov 16, 2017 59.70 59.70 59.70 0 -0.96(-1.58%)
Nov 15, 2017 61.13 61.28 60.65 60.65 782 +0.78(+1.30%)
Nov 09, 2017 59.88 59.88 59.88 121 +0.17(+0.29%)
Nov 08, 2017 59.64 59.70 59.64 59.70 328 -0.27(-0.45%)
Nov 07, 2017 59.52 59.97 59.52 59.97 273 -0.30(-0.50%)
Nov 06, 2017 60.28 60.28 60.28 60.28 71 +0.80(+1.34%)
Nov 03, 2017 59.44 59.48 59.44 59.48 243 -1.18(-1.94%)
Nov 02, 2017 59.57 60.65 59.57 60.65 308 +0.38(+0.63%)
Nov 01, 2017 59.88 60.28 59.88 60.28 189 -0.06(-0.09%)
Oct 31, 2017 60.35 60.54 60.33 60.33 348 +0.01(+0.02%)
Oct 30, 2017 59.90 60.42 58.87 60.32 1,534 +1.18(+1.99%)
Oct 27, 2017 59.52 59.52 58.87 59.14 1,307 -0.34(-0.57%)
Oct 26, 2017 59.21 59.48 59.04 59.48 413 +1.06(+1.82%)
Oct 25, 2017 57.97 58.42 57.97 58.42 391 +0.57(+0.98%)
Oct 24, 2017 56.77 58.43 56.77 57.85 3,599 +0.87(+1.53%)
Oct 23, 2017 56.71 56.98 56.16 56.98 13,133 -0.32(-0.56%)
Oct 20, 2017 56.94 57.30 56.67 57.30 1,992 +0.04(+0.07%)
Oct 19, 2017 57.98 57.98 57.22 57.26 2,033 -0.53(-0.92%)
Oct 18, 2017 57.34 57.81 57.33 57.79 1,055 +0.05(+0.09%)
Oct 17, 2017 59.23 59.23 57.68 57.74 3,304 -1.76(-2.95%)
Oct 16, 2017 59.42 59.49 58.53 59.49 3,480 +0.45(+0.76%)
Oct 13, 2017 59.86 59.86 58.91 59.04 3,193 +0.32(+0.55%)
Oct 12, 2017 58.65 58.82 58.57 58.72 15,202 -0.08(-0.13%)
Oct 10, 2017 58.80 58.80 58.80 31 -0.08(-0.13%)
Oct 09, 2017 58.63 58.87 58.59 58.87 301 +0.59(+1.01%)
Oct 06, 2017 58.13 58.29 58.11 58.29 657 +0.19(+0.33%)
Oct 05, 2017 58.55 58.55 58.10 58.10 105 -0.11(-0.20%)
Oct 04, 2017 58.25 58.25 58.21 58.21 105 -0.59(-1.00%)
Oct 03, 2017 59.08 59.08 58.80 58.80 106 -0.04(-0.06%)
Oct 02, 2017 59.04 59.04 58.84 58.84 117 -1.28(-2.13%)
Sep 29, 2017 60.10 60.12 60.10 60.12 105 -0.46(-0.76%)
Sep 25, 2017 60.58 60.58 60.58 0 +0.47(+0.79%)
Sep 22, 2017 59.54 60.11 59.33 60.11 1,139 -0.07(-0.12%)
Sep 21, 2017 60.18 60.18 60.18 60.18 213 +0.60(+1.00%)
Sep 20, 2017 59.58 59.58 59.58 59.58 222 +0.92(+1.56%)
Sep 18, 2017 58.66 39 +0.14(+0.25%)
Sep 14, 2017 58.52 11 +0.13(+0.22%)
Sep 13, 2017 58.59 58.80 58.21 58.39 1,204 -2.13(-3.52%)
Sep 07, 2017 60.52 60.52 60.52 0 -0.41(-0.67%)
Sep 06, 2017 61.68 61.68 60.93 60.93 159 -0.73(-1.19%)
Sep 05, 2017 61.87 61.87 61.60 61.66 345 -3.07(-4.74%)
Aug 25, 2017 64.73 64.73 64.73 0 -0.42(-0.64%)
Aug 24, 2017 65.15 65.15 65.07 65.15 170 -0.25(-0.38%)
Aug 18, 2017 65.39 65.39 65.39 0 +0.05(+0.08%)
Aug 17, 2017 65.36 65.36 65.34 65.34 211 +0.02(+0.03%)
Aug 11, 2017 65.32 65.32 65.32 0 -0.15(-0.23%)
Aug 10, 2017 65.47 65.47 65.47 65.47 381 +0.97(+1.51%)
Aug 09, 2017 64.65 64.65 64.50 64.50 158 +1.66(+2.65%)
Aug 07, 2017 62.83 0 -0.02(-0.03%)
Jul 19, 2017 62.85 0 -0.61(-0.96%)
Jul 18, 2017 64.45 64.45 63.46 63.46 211 -0.99(-1.53%)
Jul 05, 2017 64.45 64.45 64.45 0 +2.63(+4.26%)
Jul 03, 2017 61.81 61.81 61.81 61.81 0 +0.00(+0.00%)
Jun 23, 2017 61.81 0 +0.01(+0.02%)
Jun 22, 2017 61.80 61.80 61.80 61.80 104 -2.70(-4.18%)
Jun 21, 2017 64.49 64.49 64.49 64.49 120 -1.27(-1.93%)
Jun 19, 2017 65.76 65.76 65.76 0 -1.72(-2.54%)
Jun 14, 2017 67.48 14 -1.63(-2.36%)
Jun 06, 2017 69.11 69.11 69.11 0 +0.83(+1.22%)
Jun 05, 2017 68.10 68.27 68.10 68.27 662 +0.17(+0.25%)
Jun 02, 2017 69.07 69.07 68.10 68.10 2,571 -4.80(-6.58%)
May 18, 2017 72.90 72.90 72.90 0 -0.21(-0.29%)
May 17, 2017 73.11 73.11 73.11 73.11 422 +0.74(+1.02%)
May 12, 2017 72.37 42 -0.23(-0.31%)
May 11, 2017 72.58 72.60 72.58 72.60 308 +1.00(+1.40%)
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.