Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Health Care 2X ETF (NY: RXL )

98.67 +2.45 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 7.196 7.507 7.192 7.507 142,587 +0.25(+3.50%)
Jan 30, 2008 7.398 7.512 6.874 7.254 230,334 -0.21(-2.87%)
Jan 29, 2008 7.497 7.532 7.452 7.468 152,712 +0.02(+0.25%)
Jan 28, 2008 7.235 7.449 7.226 7.449 197,429 +0.23(+3.15%)
Jan 25, 2008 7.453 7.479 7.111 7.222 140,056 -0.23(-3.15%)
Jan 24, 2008 7.526 7.555 7.408 7.456 69,184 -0.05(-0.62%)
Jan 23, 2008 7.645 7.645 7.053 7.503 270,832 -0.07(-0.94%)
Jan 22, 2008 9.362 9.362 7.052 7.574 209,241 -0.45(-5.61%)
Jan 21, 2008 8.318 8.318 7.966 8.024 0 +0.00(+0.00%)
Jan 18, 2008 8.318 8.318 7.966 8.024 210,760 -0.30(-3.63%)
Jan 17, 2008 8.531 8.615 8.280 8.326 224,428 -0.31(-3.56%)
Jan 16, 2008 8.477 8.785 8.477 8.633 147,304 +0.06(+0.72%)
Jan 15, 2008 8.594 8.689 8.487 8.572 186,461 -0.20(-2.27%)
Jan 14, 2008 8.883 8.883 8.725 8.771 93,652 -0.07(-0.78%)
Jan 11, 2008 8.799 8.903 8.787 8.839 97,027 -0.03(-0.35%)
Jan 10, 2008 8.806 8.979 8.754 8.870 221,053 +0.06(+0.66%)
Jan 09, 2008 8.655 8.834 8.655 8.812 465,815 +0.26(+3.04%)
Jan 08, 2008 8.713 8.818 8.553 8.553 110,779 +0.08(+0.99%)
Jan 07, 2008 8.240 8.482 8.240 8.468 98,714 +0.33(+4.00%)
Jan 04, 2008 8.253 8.276 8.143 8.143 83,527 -0.19(-2.31%)
Jan 03, 2008 8.291 8.355 8.291 8.335 23,624 +0.11(+1.32%)
Jan 02, 2008 8.388 8.426 8.178 8.227 35,436 -0.13(-1.55%)
Jan 01, 2008 8.436 8.436 8.356 8.356 21,936 +0.00(+0.00%)
Dec 31, 2007 8.436 8.436 8.356 8.356 21,936 -0.16(-1.85%)
Dec 28, 2007 8.623 8.623 8.478 8.514 29,530 -0.02(-0.18%)
Dec 27, 2007 8.640 8.640 8.509 8.529 14,343 -0.18(-2.10%)
Dec 26, 2007 8.713 8.728 8.656 8.711 78,465 -0.01(-0.11%)
Dec 24, 2007 8.719 8.723 8.719 8.721 10,124 +0.02(+0.22%)
Dec 21, 2007 8.675 8.723 8.675 8.702 52,310 +0.23(+2.69%)
Dec 20, 2007 8.491 8.491 8.441 8.474 13,499 -0.16(-1.87%)
Dec 19, 2007 8.620 8.649 8.535 8.636 8,437 +0.02(+0.21%)
Dec 18, 2007 8.614 8.681 8.525 8.618 14,343 +0.05(+0.57%)
Dec 17, 2007 8.691 8.696 8.554 8.569 210,085 -0.17(-1.97%)
Dec 14, 2007 8.825 8.825 8.741 8.741 29,530 -0.12(-1.31%)
Dec 13, 2007 8.841 8.857 8.745 8.857 37,967 -0.08(-0.90%)
Dec 12, 2007 9.135 9.135 8.828 8.938 99,558 -0.01(-0.13%)
Dec 11, 2007 9.208 9.208 8.950 8.950 107,995 -0.25(-2.74%)
Dec 10, 2007 9.156 9.202 9.120 9.202 140,900 +0.07(+0.80%)
Dec 07, 2007 9.186 9.193 9.119 9.129 129,088 -0.03(-0.33%)
Dec 06, 2007 9.021 9.159 9.011 9.159 82,684 +0.10(+1.09%)
Dec 05, 2007 8.981 9.060 8.977 9.060 76,778 +0.25(+2.87%)
Dec 04, 2007 8.850 8.914 8.748 8.807 32,904 -0.13(-1.41%)
Dec 03, 2007 8.976 8.995 8.899 8.933 77,621 -0.10(-1.13%)
Nov 30, 2007 9.043 9.107 9.008 9.035 93,652 +0.05(+0.55%)
Nov 29, 2007 8.966 9.084 8.889 8.985 52,310 +0.09(+1.03%)
Nov 28, 2007 8.706 8.909 8.631 8.894 108,839 +0.25(+2.95%)
Nov 27, 2007 8.416 8.651 8.416 8.639 48,091 +0.32(+3.83%)
Nov 26, 2007 8.541 8.548 8.320 8.320 9,280 -0.12(-1.42%)
Nov 23, 2007 8.425 8.441 8.422 8.440 21,092 +0.17(+2.02%)
Nov 21, 2007 8.391 8.423 8.253 8.273 73,403 -0.25(-2.97%)
Nov 20, 2007 8.597 8.739 8.376 8.527 91,965 -0.01(-0.08%)
Nov 19, 2007 8.625 8.625 8.490 8.534 44,716 -0.09(-0.99%)
Nov 16, 2007 8.631 8.631 8.578 8.619 22,780 +0.06(+0.75%)
Nov 15, 2007 8.607 8.734 8.548 8.555 16,874 -0.05(-0.56%)
Nov 14, 2007 8.605 8.711 8.604 8.604 5,062 -0.05(-0.55%)
Nov 13, 2007 8.627 8.651 8.490 8.651 8,437 +0.22(+2.64%)
Nov 12, 2007 8.390 8.593 8.390 8.428 19,405 +0.04(+0.51%)
Nov 09, 2007 8.459 8.559 8.386 8.386 65,809 -0.04(-0.48%)
Nov 08, 2007 8.364 8.441 8.265 8.426 21,936 +0.09(+1.07%)
Nov 07, 2007 8.565 8.613 8.337 8.337 32,061 -0.31(-3.55%)
Nov 06, 2007 8.575 8.644 8.568 8.644 32,061 +0.02(+0.26%)
Nov 05, 2007 8.543 8.621 8.477 8.621 90,277 +0.02(+0.21%)
Nov 02, 2007 8.652 8.665 8.572 8.604 48,935 -0.03(-0.36%)
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.