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 )

9.500 -0.050 (-0.52%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 9.570 9.619 9.554 9.554 1,814 -0.08(-0.78%)
Sep 25, 2024 9.494 9.635 9.494 9.629 2,113 +0.08(+0.83%)
Sep 24, 2024 9.589 9.589 9.550 9.550 914 +0.05(+0.57%)
Sep 23, 2024 9.440 9.530 9.440 9.496 2,021 -0.00(-0.04%)
Sep 20, 2024 9.340 9.500 9.340 9.500 13,108 +0.13(+1.41%)
Sep 19, 2024 9.240 9.390 9.240 9.368 1,013 -0.04(-0.44%)
Sep 18, 2024 9.350 9.450 9.344 9.409 7,446 -0.03(-0.32%)
Sep 17, 2024 9.290 9.460 9.286 9.440 5,437 +0.25(+2.71%)
Sep 16, 2024 9.290 9.290 9.190 9.191 4,918 -0.13(-1.38%)
Sep 13, 2024 9.340 9.345 9.290 9.320 3,688 -0.04(-0.43%)
Sep 12, 2024 9.590 9.590 9.340 9.360 1,476 -0.08(-0.85%)
Sep 11, 2024 9.360 9.700 9.360 9.440 4,453 +0.08(+0.85%)
Sep 10, 2024 9.390 9.450 9.360 9.360 14,911 -0.13(-1.37%)
Sep 09, 2024 9.590 9.590 9.430 9.490 3,506 -0.07(-0.77%)
Sep 06, 2024 9.500 9.563 9.500 9.563 2,518 +0.06(+0.61%)
Sep 05, 2024 9.260 9.550 9.260 9.506 9,560 +0.29(+3.09%)
Sep 04, 2024 9.180 9.280 9.170 9.220 2,041 -0.00(-0.03%)
Sep 03, 2024 9.250 9.260 9.110 9.223 15,275 +0.06(+0.64%)
Aug 30, 2024 9.210 9.320 9.140 9.164 4,805 -0.11(-1.20%)
Aug 29, 2024 9.310 9.310 9.240 9.275 1,843 -0.02(-0.20%)
Aug 28, 2024 9.230 9.360 9.200 9.294 3,818 -0.04(-0.48%)
Aug 27, 2024 9.360 9.380 9.335 9.338 1,693 -0.02(-0.25%)
Aug 26, 2024 9.385 9.385 9.360 9.361 1,413 +0.04(+0.42%)
Aug 23, 2024 9.440 9.440 9.317 9.322 4,875 -0.12(-1.29%)
Aug 22, 2024 9.430 9.460 9.430 9.444 1,328 +0.04(+0.40%)
Aug 21, 2024 9.477 9.477 9.406 9.406 692 -0.03(-0.35%)
Aug 20, 2024 9.510 9.510 9.375 9.439 685 -0.09(-0.95%)
Aug 19, 2024 9.690 9.690 9.530 9.530 4,389 -0.10(-1.04%)
Aug 16, 2024 9.660 9.660 9.570 9.630 6,091 -0.02(-0.26%)
Aug 15, 2024 9.710 9.710 9.640 9.655 1,939 -0.07(-0.77%)
Aug 14, 2024 9.790 9.860 9.686 9.730 5,341 -0.11(-1.09%)
Aug 13, 2024 10.00 10.00 9.837 9.837 1,408 -0.22(-2.22%)
Aug 12, 2024 9.880 10.08 9.880 10.06 2,989 +0.08(+0.78%)
Aug 09, 2024 10.08 10.08 9.960 9.982 2,677 -0.12(-1.15%)
Aug 08, 2024 10.29 10.29 10.09 10.10 3,386 -0.46(-4.32%)
Aug 07, 2024 10.43 10.59 10.43 10.55 1,137 +0.25(+2.40%)
Aug 06, 2024 10.46 10.46 10.15 10.31 2,716 -0.15(-1.48%)
Aug 05, 2024 10.41 10.50 10.20 10.46 7,364 +0.53(+5.34%)
Aug 02, 2024 9.880 10.06 9.880 9.930 2,309 +0.04(+0.40%)
Aug 01, 2024 9.890 10.08 9.830 9.890 5,513 -0.15(-1.47%)
Jul 31, 2024 10.06 10.07 9.930 10.04 1,480 +0.10(+1.04%)
Jul 30, 2024 9.870 9.950 9.870 9.934 644 -0.03(-0.29%)
Jul 29, 2024 9.990 10.06 9.940 9.963 7,719 -0.04(-0.37%)
Jul 26, 2024 9.940 10.000 9.940 10.000 730 -0.10(-0.95%)
Jul 25, 2024 10.00 10.11 9.800 10.10 10,042 +0.10(+0.96%)
Jul 24, 2024 10.13 10.13 9.960 9.999 999 -0.15(-1.52%)
Jul 23, 2024 9.980 10.15 9.980 10.15 2,994 +0.02(+0.22%)
Jul 22, 2024 10.11 10.15 10.11 10.13 835 -0.13(-1.23%)
Jul 19, 2024 10.20 10.27 10.19 10.26 1,306 -0.09(-0.88%)
Jul 18, 2024 10.11 10.35 10.11 10.35 3,790 +0.50(+5.07%)
Jul 17, 2024 9.960 9.974 9.820 9.849 5,543 -0.09(-0.95%)
Jul 16, 2024 10.05 10.07 9.940 9.943 4,104 -0.33(-3.24%)
Jul 15, 2024 10.10 10.28 10.10 10.28 1,218 +0.09(+0.92%)
Jul 12, 2024 10.21 10.21 10.14 10.18 1,419 -0.11(-1.02%)
Jul 11, 2024 10.36 10.36 10.24 10.29 5,094 -0.17(-1.64%)
Jul 10, 2024 10.64 10.66 10.46 10.46 1,539 -0.19(-1.78%)
Jul 09, 2024 10.74 10.74 10.65 10.65 310 -0.10(-0.93%)
Jul 08, 2024 10.65 10.75 10.61 10.75 3,012 +0.04(+0.34%)
Jul 05, 2024 10.89 10.90 10.71 10.71 1,826 -0.13(-1.19%)
Jul 03, 2024 10.73 10.93 10.73 10.84 492 +0.14(+1.29%)
Jul 02, 2024 10.79 10.79 10.70 10.70 2,641 +0.09(+0.88%)
Jul 01, 2024 10.33 10.61 10.33 10.61 297 +0.12(+1.13%)
Jun 28, 2024 10.41 10.55 10.41 10.49 1,991 +0.03(+0.25%)
Jun 27, 2024 10.48 10.48 10.46 10.46 1,339 +0.05(+0.49%)
Jun 26, 2024 10.41 10.45 10.40 10.41 1,108 +0.03(+0.32%)
Jun 25, 2024 10.18 10.38 10.18 10.38 2,631 +0.11(+1.02%)
Jun 24, 2024 10.25 10.27 10.22 10.27 795 -0.12(-1.14%)
Jun 21, 2024 10.41 10.41 10.39 10.39 718 -0.05(-0.49%)
Jun 20, 2024 10.56 10.56 10.44 10.44 905 -0.08(-0.78%)
Jun 18, 2024 10.54 10.58 10.53 10.53 437 -0.01(-0.13%)
Jun 17, 2024 10.52 10.59 10.52 10.54 1,229 +0.02(+0.15%)
Jun 14, 2024 10.64 10.64 10.52 10.52 497 +0.06(+0.61%)
Jun 13, 2024 10.72 10.72 10.46 10.46 2,873 +0.01(+0.08%)
Jun 12, 2024 10.45 10.45 10.45 10.45 27 +0.03(+0.26%)
Jun 11, 2024 10.49 10.51 10.42 10.42 2,607 +0.08(+0.81%)
Jun 10, 2024 10.48 10.48 10.34 10.34 1,753 -0.05(-0.51%)
Jun 07, 2024 10.44 10.44 10.37 10.39 2,098 -0.03(-0.33%)
Jun 06, 2024 10.46 10.46 10.42 10.43 2,841 -0.05(-0.50%)
Jun 05, 2024 10.59 10.59 10.48 10.48 1,798 -0.09(-0.84%)
Jun 04, 2024 10.66 10.66 10.57 10.57 966 -0.10(-0.90%)
Jun 03, 2024 10.80 10.80 10.64 10.67 1,035 -0.02(-0.16%)
May 31, 2024 10.92 10.93 10.68 10.68 3,316 -0.42(-3.78%)
May 30, 2024 11.25 11.25 11.07 11.10 4,288 -0.00(-0.03%)
May 29, 2024 11.18 11.18 11.11 11.11 2,172 +0.15(+1.41%)
May 28, 2024 10.63 11.01 10.63 10.95 10,629 +0.29(+2.76%)
May 24, 2024 10.59 10.66 10.54 10.66 618 +0.07(+0.65%)
May 23, 2024 10.43 10.59 10.43 10.59 4,774 +0.22(+2.16%)
May 22, 2024 10.42 10.42 10.31 10.36 373 -0.02(-0.15%)
May 21, 2024 10.41 10.41 10.38 10.38 1,210 -0.04(-0.37%)
May 20, 2024 10.38 10.42 10.38 10.42 259 +0.05(+0.46%)
May 17, 2024 10.37 10.37 10.37 10.37 143 +0.00(+0.03%)
May 16, 2024 10.37 10.37 10.37 10.37 87 +0.01(+0.07%)
May 15, 2024 10.52 10.52 10.36 10.36 613 -0.32(-2.98%)
May 14, 2024 10.71 10.82 10.68 10.68 3,018 -0.09(-0.86%)
May 13, 2024 10.79 10.79 10.70 10.77 1,308 +0.04(+0.39%)
May 10, 2024 10.86 10.86 10.73 10.73 1,040 -0.09(-0.85%)
May 09, 2024 10.92 10.92 10.78 10.82 1,113 -0.13(-1.23%)
May 08, 2024 10.98 10.98 10.95 10.95 635 +0.07(+0.63%)
May 07, 2024 10.95 10.95 10.89 10.89 1,538 -0.18(-1.64%)
May 06, 2024 11.10 11.10 11.07 11.07 167 -0.08(-0.73%)
May 03, 2024 11.16 11.16 11.08 11.15 794 -0.07(-0.65%)
May 02, 2024 11.18 11.23 11.13 11.22 928 +0.07(+0.60%)
May 01, 2024 11.16 11.32 10.96 11.15 2,930 -0.05(-0.41%)
Apr 30, 2024 11.14 11.20 11.14 11.20 1,472 -0.00(-0.01%)
Apr 29, 2024 11.16 11.30 11.14 11.20 3,950 -0.04(-0.39%)
Apr 26, 2024 11.25 11.25 11.24 11.25 815 -0.00(-0.04%)
Apr 25, 2024 11.16 11.31 11.16 11.25 2,321 +0.16(+1.48%)
Apr 24, 2024 11.12 11.17 11.09 11.09 508 +0.04(+0.35%)
Apr 23, 2024 11.09 11.09 10.99 11.05 5,924 -0.28(-2.48%)
Apr 22, 2024 11.36 11.36 11.10 11.33 6,527 -0.08(-0.68%)
Apr 19, 2024 11.35 11.43 11.35 11.41 6,989 -0.07(-0.63%)
Apr 18, 2024 11.33 11.48 11.33 11.48 627 +0.01(+0.10%)
Apr 17, 2024 11.35 11.49 11.28 11.47 4,047 +0.09(+0.78%)
Apr 16, 2024 11.45 11.45 11.31 11.38 7,971 -0.04(-0.31%)
Apr 15, 2024 11.24 11.42 11.18 11.41 2,070 +0.02(+0.22%)
Apr 12, 2024 11.14 11.41 11.14 11.39 9,885 +0.35(+3.20%)
Apr 11, 2024 10.97 11.10 10.79 11.04 6,683 +0.12(+1.07%)
Apr 10, 2024 10.91 10.97 10.87 10.92 1,717 +0.21(+1.96%)
Apr 09, 2024 10.71 10.71 10.71 10.71 277 -0.05(-0.46%)
Apr 08, 2024 10.76 10.79 10.74 10.76 2,551 +0.09(+0.87%)
Apr 05, 2024 10.82 10.82 10.65 10.67 3,734 -0.19(-1.74%)
Apr 04, 2024 10.46 10.86 10.46 10.86 2,538 +0.29(+2.79%)
Apr 03, 2024 10.61 10.61 10.41 10.56 2,224 +0.01(+0.09%)
Apr 02, 2024 10.59 10.62 10.54 10.55 5,492 +0.34(+3.36%)
Apr 01, 2024 10.23 10.23 10.21 10.21 315 +0.20(+1.95%)
Mar 28, 2024 10.01 10.01 9.985 10.01 547 -0.04(-0.36%)
Mar 27, 2024 10.21 10.21 10.03 10.05 1,182 -0.23(-2.28%)
Mar 26, 2024 10.29 10.29 10.27 10.28 1,227 -0.10(-0.96%)
Mar 25, 2024 10.42 10.42 10.33 10.38 1,618 +0.06(+0.62%)
Mar 22, 2024 10.30 10.32 10.30 10.32 457 +0.02(+0.21%)
Mar 21, 2024 10.25 10.30 10.23 10.30 7,044 -0.04(-0.40%)
Mar 20, 2024 10.33 10.41 10.33 10.34 2,375 +0.07(+0.66%)
Mar 19, 2024 10.41 10.41 10.27 10.27 2,293 -0.14(-1.38%)
Mar 18, 2024 10.43 10.43 10.23 10.41 1,294 -0.00(-0.04%)
Mar 15, 2024 10.48 10.48 10.40 10.42 1,249 +0.09(+0.89%)
Mar 14, 2024 10.36 10.44 10.31 10.33 5,327 +0.09(+0.91%)
Mar 13, 2024 10.15 10.23 10.15 10.23 1,317 +0.10(+0.98%)
Mar 12, 2024 10.14 10.14 10.14 10.14 199 -0.12(-1.16%)
Mar 11, 2024 10.36 10.36 10.25 10.25 2,513 +0.03(+0.30%)
Mar 08, 2024 10.17 10.22 10.14 10.22 851 +0.05(+0.48%)
Mar 07, 2024 10.22 10.22 10.15 10.18 1,515 -0.09(-0.92%)
Mar 06, 2024 10.46 10.46 10.24 10.27 752 -0.15(-1.41%)
Mar 05, 2024 10.43 10.45 10.42 10.42 659 +0.16(+1.60%)
Mar 04, 2024 10.28 10.29 10.25 10.25 3,885 +0.04(+0.38%)
Mar 01, 2024 10.21 10.21 10.21 10.21 261 -0.18(-1.71%)
Feb 29, 2024 10.39 10.39 10.39 10.39 275 +0.12(+1.18%)
Feb 28, 2024 10.27 10.31 10.27 10.27 1,353 +0.12(+1.14%)
Feb 27, 2024 10.16 10.23 10.14 10.15 5,610 +0.06(+0.59%)
Feb 26, 2024 10.09 10.09 10.09 10.09 74 +0.12(+1.23%)
Feb 23, 2024 9.972 9.972 9.972 9.972 373 -0.10(-0.98%)
Feb 22, 2024 10.19 10.19 10.07 10.07 656 -0.25(-2.43%)
Feb 21, 2024 10.57 10.57 10.32 10.32 1,611 -0.06(-0.55%)
Feb 20, 2024 10.27 10.38 10.26 10.38 2,345 +0.10(+0.97%)
Feb 16, 2024 10.34 10.34 10.19 10.28 1,836 -0.07(-0.66%)
Feb 15, 2024 10.39 10.39 10.35 10.35 599 -0.15(-1.45%)
Feb 14, 2024 10.50 10.50 10.50 10.50 160 -0.17(-1.59%)
Feb 13, 2024 10.73 10.77 10.67 10.67 2,893 +0.20(+1.86%)
Feb 12, 2024 10.48 10.48 10.44 10.47 2,350 -0.02(-0.21%)
Feb 09, 2024 10.60 10.60 10.47 10.50 3,350 +0.02(+0.15%)
Feb 08, 2024 10.39 10.48 10.39 10.48 624 +0.04(+0.43%)
Feb 07, 2024 10.36 10.44 10.34 10.44 4,766 -0.05(-0.45%)
Feb 06, 2024 10.58 10.58 10.48 10.48 6,047 -0.21(-1.93%)
Feb 05, 2024 10.69 10.69 10.69 10.69 332 -0.06(-0.58%)
Feb 02, 2024 10.77 10.77 10.74 10.75 2,842 -0.00(-0.04%)
Feb 01, 2024 10.94 10.94 10.75 10.75 1,671 -0.22(-2.00%)
Jan 31, 2024 10.75 10.97 10.75 10.97 7,852 -0.01(-0.06%)
Jan 30, 2024 11.00 11.00 10.91 10.98 2,325 -0.06(-0.55%)
Jan 29, 2024 11.10 11.14 11.04 11.04 8,934 -0.14(-1.25%)
Jan 26, 2024 11.23 11.23 11.14 11.18 3,642 -0.10(-0.92%)
Jan 25, 2024 11.23 11.49 11.23 11.28 8,970 +0.06(+0.52%)
Jan 24, 2024 10.92 11.23 10.86 11.23 8,517 +0.18(+1.66%)
Jan 23, 2024 11.08 11.20 11.04 11.04 7,803 +0.02(+0.16%)
Jan 22, 2024 11.08 11.08 11.03 11.03 1,365 -0.09(-0.78%)
Jan 19, 2024 11.02 11.14 11.02 11.11 6,521 -0.01(-0.11%)
Jan 18, 2024 11.25 11.42 11.12 11.12 7,953 +0.00(+0.04%)
Jan 17, 2024 11.13 11.13 11.01 11.12 6,148 +0.07(+0.61%)
Jan 16, 2024 10.95 11.09 10.95 11.05 10,070 +0.11(+1.05%)
Jan 12, 2024 10.92 10.98 10.92 10.94 3,025 +0.06(+0.51%)
Jan 11, 2024 10.79 10.97 10.79 10.88 5,822 +0.03(+0.24%)
Jan 10, 2024 10.99 10.99 10.80 10.86 4,385 -0.08(-0.71%)
Jan 09, 2024 10.79 10.93 10.79 10.93 2,013 -0.02(-0.17%)
Jan 08, 2024 11.20 11.20 10.95 10.95 4,333 -0.15(-1.39%)
Jan 05, 2024 11.16 11.16 11.11 11.11 2,837 +0.00(+0.02%)
Jan 04, 2024 11.20 11.21 11.02 11.10 5,487 -0.10(-0.88%)
Jan 03, 2024 11.14 11.21 11.12 11.20 8,229 +0.02(+0.20%)
Jan 02, 2024 11.57 11.58 11.13 11.18 4,342 -0.39(-3.38%)
Dec 29, 2023 11.55 11.57 11.55 11.57 275 -0.00(-0.01%)
Dec 28, 2023 11.55 11.57 11.55 11.57 253 -0.07(-0.56%)
Dec 27, 2023 11.74 11.74 11.64 11.64 1,769 -0.09(-0.80%)
Dec 26, 2023 11.79 11.79 11.73 11.73 1,173 -0.04(-0.32%)
Dec 22, 2023 11.73 11.78 11.73 11.77 1,172 -0.10(-0.85%)
Dec 21, 2023 12.06 12.06 11.87 11.87 467 -0.26(-2.16%)
Dec 20, 2023 12.13 12.13 12.13 12.13 233 +0.31(+2.59%)
Dec 19, 2023 11.96 11.96 11.82 11.82 26,758 -0.13(-1.13%)
Dec 18, 2023 12.01 12.01 11.90 11.96 54,617 -0.01(-0.10%)
Dec 15, 2023 12.04 12.04 11.97 11.97 1,264 +0.16(+1.37%)
Dec 14, 2023 11.76 11.81 11.76 11.81 735 +0.12(+1.05%)
Dec 13, 2023 11.69 11.69 11.69 11.69 135 -0.43(-3.53%)
Dec 12, 2023 12.31 12.31 12.11 12.11 3,538 -0.10(-0.85%)
Dec 11, 2023 12.21 12.33 12.21 12.22 727 -0.14(-1.13%)
Dec 08, 2023 12.38 12.38 12.36 12.36 376 -0.06(-0.50%)
Dec 07, 2023 12.44 12.46 12.41 12.42 6,293 +0.03(+0.28%)
Dec 06, 2023 12.30 12.39 12.30 12.39 3,471 -0.00(-0.03%)
Dec 05, 2023 12.40 12.40 12.34 12.39 4,105 +0.05(+0.44%)
Dec 04, 2023 12.30 12.39 12.30 12.33 5,198 -0.02(-0.16%)
Dec 01, 2023 12.42 12.50 12.35 12.35 10,143 -0.13(-1.03%)
Nov 30, 2023 12.71 12.71 12.48 12.48 3,413 -0.31(-2.39%)
Nov 29, 2023 12.72 12.79 12.69 12.79 4,110 -0.01(-0.04%)
Nov 28, 2023 12.70 12.79 12.70 12.79 654 +0.14(+1.14%)
Nov 27, 2023 12.62 12.69 12.61 12.65 2,657 +0.14(+1.14%)
Nov 24, 2023 12.51 12.51 12.51 12.51 123 -0.12(-0.99%)
Nov 22, 2023 12.63 12.63 12.63 12.63 498 -0.12(-0.98%)
Nov 21, 2023 12.76 12.78 12.71 12.76 5,594 -0.14(-1.06%)
Nov 20, 2023 13.07 13.07 12.85 12.89 7,481 -0.15(-1.16%)
Nov 17, 2023 13.04 13.09 13.03 13.05 2,094 +0.02(+0.15%)
Nov 16, 2023 12.91 13.05 12.91 13.03 5,889 -0.06(-0.44%)
Nov 15, 2023 13.09 13.09 13.08 13.08 625 -0.01(-0.07%)
Nov 14, 2023 13.02 13.09 12.93 13.09 8,474 -0.18(-1.36%)
Nov 13, 2023 13.30 13.48 13.22 13.27 3,162 -0.12(-0.91%)
Nov 10, 2023 13.56 13.81 13.39 13.40 10,220 -0.18(-1.35%)
Nov 09, 2023 13.13 13.58 13.13 13.58 6,786 +0.57(+4.40%)
Nov 08, 2023 13.05 13.05 12.96 13.01 1,691 +0.01(+0.09%)
Nov 07, 2023 13.00 13.00 13.00 13.00 219 +0.01(+0.10%)
Nov 06, 2023 13.02 13.07 12.98 12.98 11,593 -0.17(-1.32%)
Nov 03, 2023 13.10 13.17 13.04 13.16 11,742 -0.13(-0.99%)
Nov 02, 2023 13.34 13.34 13.29 13.29 4,035 -0.41(-3.00%)
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.