Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

10.88 -0.43 (-3.78%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices