RTSA Historical Prices | iPath Short Extended Russell 20 Stock

Dow

0.08% Nasdaq

0.11%

iPath Short Extended Russell 2000 TR ETN (RTSA)

-NYSEArca

14.80 Sep 19, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 19, 2012	14.80	14.85	14.80	14.80	5,300	14.80
Sep 18, 2012	14.80	14.89	14.80	14.80	10,300	14.80
Sep 17, 2012	14.94	14.95	14.80	14.80	28,900	14.80
Sep 14, 2012	14.81	14.95	14.80	14.80	86,600	14.80
Sep 13, 2012	18.60	18.60	14.52	14.97	60,400	14.97
Sep 12, 2012	17.40	18.70	17.14	18.15	11,200	18.15
Sep 11, 2012	19.05	19.05	17.71	18.15	18,300	18.15
Sep 10, 2012	18.44	18.78	17.50	18.70	22,900	18.70
Sep 7, 2012	18.88	19.00	17.50	18.00	32,900	18.00
Sep 6, 2012	21.26	21.26	18.74	19.22	87,300	19.22
Sep 5, 2012	22.22	22.80	21.85	22.35	25,800	22.35
Sep 4, 2012	25.36	25.47	21.90	22.35	12,600	22.35
Aug 31, 2012	24.10	25.25	23.90	24.24	7,000	24.24
Aug 30, 2012	24.48	25.40	24.40	25.09	14,100	25.09
Aug 29, 2012	23.53	24.36	22.75	23.34	48,600	23.34
Aug 28, 2012	24.84	24.96	23.82	24.16	17,700	24.16
Aug 27, 2012	24.33	25.47	23.34	25.08	26,500	25.08
Aug 24, 2012	26.09	26.39	24.70	24.79	7,300	24.79
Aug 23, 2012	25.90	26.25	25.19	25.75	6,100	25.75
Aug 22, 2012	24.37	25.24	23.77	24.52	25,400	24.52
Aug 21, 2012	23.00	24.30	21.26	24.10	31,000	24.10
Aug 20, 2012	24.83	24.83	23.60	23.71	12,400	23.71
Aug 17, 2012	24.77	24.77	23.05	23.32	20,300	23.32
Aug 16, 2012	26.39	27.19	24.37	24.54	28,200	24.54
Aug 15, 2012	27.12	27.16	26.49	26.82	9,300	26.82
Aug 14, 2012	26.67	28.35	26.67	28.35	6,400	28.35
Aug 13, 2012	28.34	29.23	27.14	27.61	17,400	27.61
Aug 10, 2012	27.62	28.01	27.01	27.08	12,100	27.08
Aug 9, 2012	27.30	27.30	26.36	26.92	5,300	26.92
Aug 8, 2012	27.16	28.00	27.16	28.00	2,100	28.00
Aug 7, 2012	28.00	28.00	26.25	27.32	15,000	27.32
Aug 6, 2012	28.26	29.01	28.00	29.01	1,900	29.01
Aug 3, 2012	30.81	30.81	28.66	29.84	8,700	29.84
Aug 2, 2012	32.52	35.20	32.52	33.13	7,000	33.13
Aug 1, 2012	30.30	32.53	30.29	32.53	10,400	32.53
Jul 31, 2012	29.30	29.86	28.35	29.80	5,000	29.80
Jul 30, 2012	28.00	29.65	27.80	29.31	8,300	29.31
Jul 27, 2012	31.81	31.81	27.75	28.60	10,200	28.60
Jul 26, 2012	31.36	33.25	30.96	32.19	21,800	32.19
Jul 25, 2012	32.07	34.32	32.07	33.97	15,900	33.97
Jul 24, 2012	31.86	34.93	31.86	34.11	22,100	34.11
Jul 23, 2012	32.21	32.90	31.15	31.67	14,400	31.67
Jul 20, 2012	29.11	29.52	28.39	29.37	7,800	29.37
Jul 19, 2012	25.86	27.13	25.86	27.13	3,600	27.13
Jul 18, 2012	27.55	27.55	25.75	26.74	7,000	26.74
Jul 17, 2012	27.73	29.94	27.25	27.54	12,100	27.54
Jul 16, 2012	28.70	28.83	27.52	28.34	37,700	28.34
Jul 13, 2012	27.77	28.21	27.17	27.55	10,000	27.55
Jul 12, 2012	31.00	32.23	29.53	29.83	6,900	29.83
Jul 11, 2012	28.25	30.28	28.04	29.62	8,300	29.62
Jul 10, 2012	26.11	29.18	24.43	28.53	6,100	28.53
Jul 9, 2012	26.30	27.44	26.20	26.82	16,100	26.82
Jul 6, 2012	26.19	26.72	25.79	26.08	11,300	26.08
Jul 5, 2012	25.98	25.98	23.59	23.91	14,500	23.91
Jul 3, 2012	26.12	26.12	24.00	24.51	18,100	24.51
Jul 2, 2012	28.08	29.58	26.32	26.34	17,700	26.34
Jun 29, 2012	30.00	30.50	28.10	28.11	11,600	28.11
Jun 28, 2012	37.26	37.27	33.04	33.04	12,200	33.04
Jun 27, 2012	33.84	33.84	32.75	32.95	16,300	32.95
Jun 26, 2012	35.18	36.50	34.77	34.77	4,800	34.77
Jun 25, 2012	36.05	36.54	35.34	35.80	8,800	35.80
Jun 22, 2012	35.02	35.02	33.23	33.32	13,500	33.32
Jun 21, 2012	31.50	35.39	31.50	35.39	33,700	35.39
Jun 20, 2012	31.44	32.15	30.03	31.33	9,200	31.33
Jun 19, 2012	32.87	33.25	30.24	30.93	14,400	30.93
Jun 18, 2012	34.72	35.22	33.30	33.97	8,100	33.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RTSA

Quotes

Charts

News & Info

ETF

Analyst

iPath Short Extended Russell 2000 TR ETN (RTSA)