Skip to main content

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

10.40 +0.02 (+0.24%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 92.32 92.32 92.32 92.32 69 +1.97(+2.18%)
Oct 29, 2015 91.71 91.71 90.28 90.35 1,875 -2.84(-3.04%)
Oct 28, 2015 97.24 97.24 93.05 93.19 1,204 -1.87(-1.97%)
Oct 27, 2015 95.66 95.71 95.06 95.06 619 -3.29(-3.35%)
Oct 23, 2015 101.44 101.44 97.96 98.35 31 -6.01(-5.76%)
Oct 22, 2015 103.42 105.11 103.42 104.36 560 +3.14(+3.11%)
Oct 21, 2015 102.45 103.17 100.79 101.22 481 +4.18(+4.31%)
Oct 19, 2015 96.98 97.13 96.96 97.04 40 -0.53(-0.54%)
Oct 16, 2015 96.83 99.19 95.90 97.57 312 -2.18(-2.18%)
Oct 15, 2015 102.36 102.36 99.46 99.75 414 -5.13(-4.89%)
Oct 14, 2015 103.30 105.05 103.30 104.88 630 +0.67(+0.64%)
Oct 13, 2015 101.89 104.22 100.48 104.22 416 +2.21(+2.17%)
Oct 12, 2015 102.36 102.36 102.00 102.00 123 -0.07(-0.07%)
Oct 09, 2015 102.63 103.17 101.16 102.08 1,605 -3.26(-3.09%)
Oct 08, 2015 104.87 105.65 104.48 105.33 642 +0.97(+0.93%)
Oct 07, 2015 107.31 107.89 104.31 104.36 1,882 -2.40(-2.25%)
Oct 06, 2015 103.43 109.71 102.98 106.77 3,147 +6.08(+6.04%)
Oct 05, 2015 100.46 102.01 98.87 100.68 1,403 -1.21(-1.19%)
Oct 02, 2015 108.87 108.87 101.57 101.89 1,157 -5.04(-4.72%)
Oct 01, 2015 108.44 109.24 106.93 106.93 1,718 -1.51(-1.39%)
Sep 30, 2015 107.60 110.30 107.60 108.44 1,306 -6.57(-5.71%)
Sep 29, 2015 113.89 115.01 108.92 115.01 2,572 -0.15(-0.13%)
Sep 28, 2015 110.17 117.43 110.17 115.16 20,052 +8.32(+7.79%)
Sep 25, 2015 102.95 108.31 96.75 106.84 1,029 +6.38(+6.35%)
Sep 24, 2015 101.29 102.90 100.02 100.46 515 +1.79(+1.82%)
Sep 23, 2015 98.83 98.83 97.72 98.66 315 +1.18(+1.21%)
Sep 22, 2015 97.81 97.81 97.48 97.48 213 -0.18(-0.18%)
Sep 21, 2015 96.31 97.65 96.31 97.65 221 +4.46(+4.78%)
Sep 18, 2015 92.43 93.20 91.95 93.20 637 +2.25(+2.48%)
Sep 17, 2015 91.99 92.03 90.95 90.95 188 -1.17(-1.27%)
Sep 16, 2015 93.05 93.05 92.12 92.12 1,022 -0.47(-0.50%)
Sep 15, 2015 93.46 94.43 92.58 92.58 548 -3.58(-3.73%)
Sep 14, 2015 95.36 96.79 95.36 96.17 437 +0.62(+0.65%)
Sep 11, 2015 98.00 98.00 95.54 95.54 322 -0.73(-0.75%)
Sep 10, 2015 96.27 96.27 96.27 96.27 220 +0.58(+0.60%)
Sep 09, 2015 95.79 95.79 95.41 95.69 389 -2.85(-2.89%)
Sep 08, 2015 98.35 98.89 98.35 98.54 396 -1.75(-1.74%)
Sep 04, 2015 100.59 100.29 100.29 100.29 161 +1.54(+1.56%)
Sep 03, 2015 95.93 99.08 95.93 98.75 546 -0.44(-0.44%)
Sep 02, 2015 100.49 100.49 99.19 99.19 738 -2.70(-2.65%)
Sep 01, 2015 100.53 101.89 98.56 101.89 2,065 +4.82(+4.97%)
Aug 31, 2015 94.33 97.07 94.33 97.07 12,334 +3.00(+3.18%)
Aug 28, 2015 93.42 94.07 93.42 94.07 343 +0.60(+0.64%)
Aug 27, 2015 93.76 94.04 93.09 93.48 363 -9.02(-8.80%)
Aug 26, 2015 101.98 102.50 101.98 102.50 181 +0.23(+0.23%)
Aug 25, 2015 98.15 102.62 98.15 102.26 1,936 -0.93(-0.90%)
Aug 24, 2015 110.13 110.23 94.45 103.19 2,319 +10.48(+11.30%)
Aug 21, 2015 92.25 92.99 91.37 92.71 1,092 +3.83(+4.31%)
Aug 20, 2015 86.24 88.88 86.24 88.88 244 +3.72(+4.37%)
Aug 19, 2015 86.00 86.37 85.16 85.16 673 +0.56(+0.66%)
Aug 18, 2015 84.60 84.60 84.60 84.60 80 -1.40(-1.62%)
Aug 13, 2015 85.98 86.00 86.00 86.00 161 +0.04(+0.04%)
Aug 12, 2015 87.82 88.90 85.96 85.96 230 -1.30(-1.49%)
Aug 11, 2015 86.16 87.26 86.16 87.26 163 +1.54(+1.80%)
Aug 10, 2015 85.72 85.72 85.72 85.72 69 -1.40(-1.60%)
Aug 07, 2015 87.11 87.11 87.11 87.11 87 +0.72(+0.83%)
Aug 06, 2015 85.14 86.40 85.14 86.40 146 +2.55(+3.04%)
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.