Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	113.26	113.61	113.26	113.33	595	-0.90(-0.79%)
Sep 19, 2024	114.98	114.98	114.01	114.23	2,048	+0.54(+0.48%)
Sep 18, 2024	113.14	114.85	113.00	113.69	5,544	-0.18(-0.16%)
Sep 17, 2024	115.29	115.60	113.36	113.87	9,105	-2.43(-2.09%)
Sep 16, 2024	116.46	116.64	115.73	116.30	7,601	+1.49(+1.29%)
Sep 13, 2024	114.28	115.36	114.28	114.81	1,518	+0.30(+0.26%)
Sep 12, 2024	112.86	114.58	112.00	114.52	4,211	+0.95(+0.84%)
Sep 11, 2024	112.27	113.57	111.53	113.57	2,304	-0.73(-0.64%)
Sep 10, 2024	112.87	114.29	112.87	114.29	1,740	+1.10(+0.97%)
Sep 09, 2024	111.40	113.68	111.40	113.19	7,303	+1.53(+1.37%)
Sep 06, 2024	112.36	112.36	111.36	111.66	2,506	-0.62(-0.55%)
Sep 05, 2024	114.11	114.11	111.73	112.28	4,504	-3.54(-3.06%)
Sep 04, 2024	115.61	116.64	114.67	115.82	6,211	-0.11(-0.09%)
Sep 03, 2024	117.00	117.46	115.93	115.93	3,611	-0.65(-0.56%)
Aug 30, 2024	115.17	116.58	115.13	116.58	550	+1.55(+1.34%)
Aug 29, 2024	117.47	117.47	114.74	115.04	5,751	+0.23(+0.20%)
Aug 28, 2024	113.97	115.53	113.97	114.81	1,290	+0.48(+0.42%)
Aug 27, 2024	114.27	114.33	114.08	114.33	1,019	+0.42(+0.37%)
Aug 26, 2024	114.65	114.82	113.91	113.91	1,550	-0.34(-0.30%)
Aug 23, 2024	113.72	114.25	113.27	114.25	3,167	+1.31(+1.16%)
Aug 22, 2024	112.91	113.11	112.51	112.94	610	-0.33(-0.29%)
Aug 21, 2024	113.60	113.60	112.48	113.27	2,197	+0.44(+0.39%)
Aug 20, 2024	113.49	113.88	112.58	112.83	3,438	+1.03(+0.92%)
Aug 19, 2024	111.07	111.80	111.04	111.80	2,117	+1.24(+1.12%)
Aug 16, 2024	110.25	110.67	109.77	110.56	1,654	+0.32(+0.29%)
Aug 15, 2024	110.00	110.41	109.87	110.24	2,230	+0.94(+0.86%)
Aug 14, 2024	108.79	109.30	108.56	109.30	2,860	+1.11(+1.03%)
Aug 13, 2024	107.02	108.19	107.00	108.19	2,684	+2.55(+2.42%)
Aug 12, 2024	106.43	106.43	105.32	105.64	3,694	-1.76(-1.64%)
Aug 09, 2024	106.04	107.61	106.03	107.40	1,592	+1.99(+1.89%)
Aug 08, 2024	104.17	105.74	103.28	105.41	2,021	+4.41(+4.36%)
Aug 07, 2024	102.40	103.73	100.85	101.00	1,581	-2.48(-2.40%)
Aug 06, 2024	103.30	104.94	103.30	103.48	2,149	+1.48(+1.45%)
Aug 05, 2024	104.63	105.19	101.61	102.00	7,632	-6.14(-5.68%)
Aug 02, 2024	108.98	108.98	107.11	108.14	1,960	-0.44(-0.40%)
Aug 01, 2024	108.14	108.58	106.33	108.58	1,389	+2.10(+1.97%)
Jul 31, 2024	106.50	107.67	106.32	106.48	2,357	-1.06(-0.98%)
Jul 30, 2024	107.21	107.54	107.21	107.54	806	+0.33(+0.30%)
Jul 29, 2024	107.35	107.36	107.21	107.21	730	+0.61(+0.57%)
Jul 26, 2024	107.62	108.18	106.52	106.60	5,050	+0.63(+0.60%)
Jul 25, 2024	108.00	109.13	105.85	105.97	2,804	-1.15(-1.07%)
Jul 24, 2024	105.72	107.14	105.10	107.12	8,026	+2.02(+1.92%)
Jul 23, 2024	105.73	105.80	105.10	105.10	882	-0.22(-0.21%)
Jul 22, 2024	104.42	105.37	104.42	105.32	512	+1.31(+1.26%)
Jul 19, 2024	104.65	104.91	103.90	104.00	1,181	+0.92(+0.89%)
Jul 18, 2024	107.96	107.96	103.08	103.08	1,892	-5.08(-4.70%)
Jul 17, 2024	108.55	108.58	108.16	108.16	2,604	+1.04(+0.97%)
Jul 16, 2024	104.99	107.13	104.99	107.13	3,720	+3.04(+2.92%)
Jul 15, 2024	104.92	105.22	104.08	104.08	2,480	-0.86(-0.82%)
Jul 12, 2024	105.19	105.55	104.95	104.95	1,046	+1.10(+1.06%)
Jul 11, 2024	103.49	103.85	103.49	103.85	698	+1.76(+1.72%)
Jul 10, 2024	101.24	102.09	101.22	102.09	1,255	+1.70(+1.70%)
Jul 09, 2024	99.19	100.39	99.19	100.39	756	+0.98(+0.98%)
Jul 08, 2024	99.90	100.30	99.41	99.41	1,042	-0.29(-0.29%)
Jul 05, 2024	99.05	99.70	99.05	99.70	911	+1.21(+1.22%)
Jul 03, 2024	99.76	99.76	98.50	98.50	764	-1.29(-1.29%)
Jul 02, 2024	99.98	99.98	99.50	99.78	1,192	-0.87(-0.86%)
Jul 01, 2024	100.65	100.65	100.65	100.65	151	-1.19(-1.17%)
Jun 28, 2024	103.01	103.05	101.68	101.84	978	-0.01(-0.01%)
Jun 27, 2024	101.93	102.05	101.24	101.85	5,787	-0.61(-0.59%)
Jun 26, 2024	101.93	102.45	101.93	102.45	1,428	-0.54(-0.52%)
Jun 25, 2024	102.99	102.99	102.99	102.99	204	-0.63(-0.61%)
Jun 24, 2024	103.03	103.62	102.89	103.62	1,391	+1.01(+0.98%)
Jun 21, 2024	101.83	102.61	101.81	102.61	1,182	+0.55(+0.54%)
Jun 20, 2024	101.37	102.22	101.37	102.06	2,169	+0.77(+0.76%)
Jun 18, 2024	101.30	101.33	101.30	101.30	1,159	+0.17(+0.17%)
Jun 17, 2024	101.15	101.15	101.13	101.13	957	-0.07(-0.07%)
Jun 14, 2024	100.42	101.20	100.42	101.20	893	-0.47(-0.47%)
Jun 13, 2024	100.47	101.67	100.47	101.67	1,022	-0.18(-0.17%)
Jun 12, 2024	102.59	102.59	101.38	101.85	1,341	-0.25(-0.24%)
Jun 11, 2024	102.10	102.10	102.10	102.10	119	-0.80(-0.78%)
Jun 10, 2024	102.07	102.90	102.07	102.90	460	+0.63(+0.62%)
Jun 07, 2024	102.69	102.69	102.27	102.27	1,050	+0.31(+0.30%)
Jun 06, 2024	101.96	101.96	101.96	101.96	409	+0.52(+0.51%)
Jun 05, 2024	99.85	101.62	99.67	101.44	2,676	+0.87(+0.87%)
Jun 04, 2024	100.29	100.89	99.57	100.58	1,900	+0.84(+0.84%)
Jun 03, 2024	98.85	100.47	98.85	99.74	1,187	+1.40(+1.42%)
May 31, 2024	96.20	98.34	96.20	98.34	1,397	+2.44(+2.54%)
May 30, 2024	95.85	95.90	95.85	95.90	1,003	+0.18(+0.19%)
May 29, 2024	95.71	95.78	95.71	95.71	1,524	-1.57(-1.61%)
May 28, 2024	97.47	97.47	96.83	97.28	2,807	-2.46(-2.46%)
May 24, 2024	100.30	100.30	99.74	99.74	310	-0.64(-0.63%)
May 23, 2024	100.80	100.80	100.37	100.37	515	-2.19(-2.14%)
May 22, 2024	102.27	102.95	99.92	102.57	1,817	+0.16(+0.16%)
May 21, 2024	102.78	103.22	102.40	102.40	1,550	+0.41(+0.40%)
May 20, 2024	102.32	102.55	102.00	102.00	879	-0.42(-0.41%)
May 17, 2024	101.59	102.42	101.46	102.42	1,354	-0.01(-0.01%)
May 16, 2024	102.23	102.46	102.23	102.43	549	-0.00(-0.00%)
May 15, 2024	99.94	102.43	99.94	102.43	1,425	+2.82(+2.83%)
May 14, 2024	98.96	99.61	98.62	99.61	1,896	+0.94(+0.96%)
May 13, 2024	99.12	99.12	98.41	98.66	1,119	-0.33(-0.33%)
May 10, 2024	99.48	99.48	98.83	98.99	2,766	+0.48(+0.49%)
May 09, 2024	96.71	98.50	96.71	98.50	614	+1.56(+1.61%)
May 08, 2024	97.49	97.49	96.95	96.95	540	-0.60(-0.62%)
May 07, 2024	96.73	97.55	96.73	97.55	1,175	+1.60(+1.66%)
May 06, 2024	95.70	95.95	95.51	95.95	1,384	+0.74(+0.78%)
May 03, 2024	95.14	95.33	95.14	95.21	2,453	+0.63(+0.66%)
May 02, 2024	94.53	94.89	94.53	94.58	1,151	-0.42(-0.44%)
May 01, 2024	94.21	95.97	94.21	95.00	1,189	+0.29(+0.31%)
Apr 30, 2024	94.97	94.97	94.63	94.71	1,928	+0.03(+0.03%)
Apr 29, 2024	94.89	94.89	93.85	94.68	1,617	+0.41(+0.44%)
Apr 26, 2024	94.29	94.51	94.27	94.27	549	+0.07(+0.07%)
Apr 25, 2024	93.58	94.20	93.58	94.20	2,068	-1.41(-1.48%)
Apr 24, 2024	95.52	95.82	94.70	95.62	1,030	-0.32(-0.33%)
Apr 23, 2024	95.40	96.23	95.40	95.93	3,658	+2.34(+2.50%)
Apr 22, 2024	93.69	95.00	93.60	93.60	788	+0.69(+0.74%)
Apr 19, 2024	93.12	93.29	92.34	92.91	2,852	+0.60(+0.65%)
Apr 18, 2024	92.31	92.31	92.31	92.31	175	-0.16(-0.17%)
Apr 17, 2024	93.22	93.30	90.89	92.47	1,985	-0.39(-0.42%)
Apr 16, 2024	92.86	92.86	92.86	92.86	171	+0.07(+0.08%)
Apr 15, 2024	94.60	95.29	92.79	92.79	1,979	-0.15(-0.17%)
Apr 12, 2024	92.74	92.94	92.65	92.94	845	-3.05(-3.18%)
Apr 11, 2024	96.20	96.31	95.99	95.99	1,077	-1.02(-1.06%)
Apr 10, 2024	96.46	97.02	96.46	97.02	777	-1.92(-1.94%)
Apr 09, 2024	98.60	98.94	98.04	98.94	1,024	+0.47(+0.48%)
Apr 08, 2024	98.45	98.47	98.45	98.47	552	-0.81(-0.81%)
Apr 05, 2024	98.23	99.27	98.12	99.27	3,975	+1.84(+1.89%)
Apr 04, 2024	100.34	100.37	97.35	97.43	3,291	-2.83(-2.82%)
Apr 03, 2024	101.32	101.32	100.26	100.26	3,215	-0.20(-0.20%)
Apr 02, 2024	99.89	100.47	99.89	100.47	2,512	-3.44(-3.31%)
Apr 01, 2024	105.80	105.80	103.22	103.91	2,993	-1.99(-1.88%)
Mar 28, 2024	105.92	106.18	105.86	105.90	1,971	+0.41(+0.39%)
Mar 27, 2024	105.08	105.49	104.10	105.49	2,434	+2.50(+2.42%)
Mar 26, 2024	102.94	103.03	102.86	103.00	4,325	+0.86(+0.84%)
Mar 25, 2024	102.68	102.68	101.91	102.14	4,148	-0.58(-0.56%)
Mar 22, 2024	102.66	102.94	102.37	102.72	3,029	+0.00(+0.00%)
Mar 21, 2024	103.32	103.36	102.72	102.72	5,865	+0.26(+0.26%)
Mar 20, 2024	102.21	102.45	101.73	102.45	1,205	-0.70(-0.68%)
Mar 19, 2024	101.74	103.15	101.74	103.15	1,251	+1.42(+1.40%)
Mar 18, 2024	102.36	102.56	101.73	101.73	2,139	+0.10(+0.09%)
Mar 15, 2024	101.49	102.02	101.49	101.64	2,819	-0.82(-0.80%)
Mar 14, 2024	103.47	103.47	101.71	102.45	2,370	-1.04(-1.00%)
Mar 13, 2024	103.49	103.49	103.49	103.49	1,139	-0.96(-0.92%)
Mar 12, 2024	103.08	104.46	103.04	104.45	3,415	+1.22(+1.18%)
Mar 11, 2024	103.53	103.53	101.95	103.23	1,219	-0.26(-0.26%)
Mar 08, 2024	103.29	104.11	103.29	103.49	2,202	-0.45(-0.44%)
Mar 07, 2024	103.37	104.03	103.24	103.94	2,447	+0.97(+0.94%)
Mar 06, 2024	102.95	103.01	102.89	102.97	1,437	+1.47(+1.44%)
Mar 05, 2024	102.69	103.39	101.51	101.51	1,083	-1.67(-1.62%)
Mar 04, 2024	102.53	103.18	102.53	103.18	3,365	-0.18(-0.17%)
Mar 01, 2024	102.40	103.38	102.15	103.36	3,846	+1.63(+1.60%)
Feb 29, 2024	101.99	102.21	101.58	101.73	3,164	-1.20(-1.17%)
Feb 28, 2024	103.23	103.23	102.07	102.94	2,320	-1.25(-1.20%)
Feb 27, 2024	104.89	104.89	104.00	104.19	1,152	-0.56(-0.54%)
Feb 26, 2024	105.18	105.20	104.75	104.75	1,994	-1.25(-1.18%)
Feb 23, 2024	105.45	106.00	105.41	106.00	666	+1.05(+1.00%)
Feb 22, 2024	102.48	104.95	102.48	104.95	3,561	+2.51(+2.45%)
Feb 21, 2024	102.10	102.44	101.25	102.44	1,835	+0.58(+0.57%)
Feb 20, 2024	103.72	103.72	101.86	101.86	2,485	-0.93(-0.91%)
Feb 16, 2024	103.45	103.98	102.80	102.80	635	+0.74(+0.72%)
Feb 15, 2024	100.58	102.06	100.58	102.06	1,487	+1.55(+1.54%)
Feb 14, 2024	100.02	100.51	99.62	100.51	1,930	+1.41(+1.42%)
Feb 13, 2024	99.46	99.70	98.17	99.10	2,260	-1.78(-1.77%)
Feb 12, 2024	100.79	100.88	99.76	100.88	2,837	+0.28(+0.28%)
Feb 09, 2024	100.76	100.82	100.52	100.60	712	-0.16(-0.15%)
Feb 08, 2024	101.35	101.35	100.08	100.75	3,982	-0.60(-0.59%)
Feb 07, 2024	100.80	102.04	100.80	101.35	2,820	+0.75(+0.74%)
Feb 06, 2024	99.23	100.61	99.22	100.61	2,083	+1.81(+1.83%)
Feb 05, 2024	99.52	99.52	98.49	98.79	3,241	+0.62(+0.63%)
Feb 02, 2024	98.01	98.85	97.66	98.17	4,540	-0.04(-0.05%)
Feb 01, 2024	95.42	98.22	95.42	98.22	3,522	+2.08(+2.16%)
Jan 31, 2024	97.85	97.85	96.02	96.14	2,062	+0.02(+0.02%)
Jan 30, 2024	95.53	96.11	95.53	96.11	2,839	+0.40(+0.42%)
Jan 29, 2024	94.19	95.71	94.19	95.71	3,131	+1.36(+1.44%)
Jan 26, 2024	94.29	94.35	94.23	94.35	3,447	+0.98(+1.06%)
Jan 25, 2024	93.04	93.36	91.78	93.36	2,706	-0.50(-0.53%)
Jan 24, 2024	96.33	96.45	93.77	93.86	7,605	-1.57(-1.64%)
Jan 23, 2024	95.33	95.43	94.37	95.43	5,500	-0.22(-0.23%)
Jan 22, 2024	95.38	95.95	94.69	95.65	5,511	+0.82(+0.87%)
Jan 19, 2024	94.34	95.12	94.26	94.83	5,672	+0.07(+0.08%)
Jan 18, 2024	92.76	94.75	92.76	94.75	3,635	-0.03(-0.03%)
Jan 17, 2024	95.20	95.20	94.42	94.79	7,351	-0.35(-0.37%)
Jan 16, 2024	96.03	96.03	94.32	95.14	12,626	-1.17(-1.21%)
Jan 12, 2024	97.05	97.05	95.99	96.31	1,617	-0.48(-0.49%)
Jan 11, 2024	96.51	97.04	96.14	96.78	2,291	-0.19(-0.20%)
Jan 10, 2024	96.84	97.13	95.73	96.97	3,217	+0.71(+0.74%)
Jan 09, 2024	97.46	97.85	96.22	96.27	4,132	+0.07(+0.07%)
Jan 08, 2024	95.07	96.20	94.29	96.20	2,275	+1.49(+1.57%)
Jan 05, 2024	94.13	95.26	93.88	94.71	7,596	-0.03(-0.03%)
Jan 04, 2024	94.45	95.36	94.45	94.74	1,774	+0.95(+1.01%)
Jan 03, 2024	94.56	94.76	93.80	93.80	7,597	-0.27(-0.28%)
Jan 02, 2024	90.77	94.36	90.77	94.07	18,255	+3.12(+3.43%)
Dec 29, 2023	91.08	91.08	90.59	90.95	1,698	+0.03(+0.04%)
Dec 28, 2023	91.22	91.22	90.91	90.91	2,350	+0.44(+0.48%)
Dec 27, 2023	90.03	90.48	90.03	90.48	1,745	+0.81(+0.91%)
Dec 26, 2023	89.55	89.90	89.09	89.66	3,484	+0.35(+0.39%)
Dec 22, 2023	89.12	89.53	88.85	89.31	2,741	+0.76(+0.86%)
Dec 21, 2023	87.56	88.55	87.48	88.55	1,367	+1.89(+2.18%)
Dec 20, 2023	88.95	88.95	86.66	86.66	542	-2.34(-2.63%)
Dec 19, 2023	87.67	89.00	87.67	89.00	11,348	+1.12(+1.27%)
Dec 18, 2023	88.07	88.20	87.85	87.88	17,759	+0.10(+0.11%)
Dec 15, 2023	87.43	87.79	87.37	87.79	1,552	-1.26(-1.41%)
Dec 14, 2023	90.40	90.40	89.05	89.05	1,278	-0.92(-1.02%)
Dec 13, 2023	89.96	89.96	89.96	89.96	312	+3.10(+3.57%)
Dec 12, 2023	86.33	86.86	86.33	86.86	1,714	+0.73(+0.85%)
Dec 11, 2023	85.16	86.13	85.16	86.13	2,032	+1.00(+1.18%)
Dec 08, 2023	84.12	85.12	84.12	85.12	723	+0.34(+0.40%)
Dec 07, 2023	84.84	84.84	84.72	84.79	1,599	-0.12(-0.14%)
Dec 06, 2023	85.11	85.17	84.91	84.91	840	+0.04(+0.05%)
Dec 05, 2023	84.69	84.86	84.69	84.86	300	-0.34(-0.40%)
Dec 04, 2023	85.12	85.20	84.72	85.20	868	+0.38(+0.45%)
Dec 01, 2023	84.78	84.82	84.78	84.82	870	+0.66(+0.78%)
Nov 30, 2023	83.66	84.17	83.50	84.17	834	+1.98(+2.41%)
Nov 29, 2023	82.18	82.18	82.18	82.18	335	+0.06(+0.07%)
Nov 28, 2023	82.21	82.21	82.13	82.13	489	-0.86(-1.03%)
Nov 27, 2023	83.13	83.24	82.93	82.99	1,263	-1.06(-1.26%)
Nov 24, 2023	83.66	84.04	83.66	84.04	429	+0.75(+0.90%)
Nov 22, 2023	82.78	83.30	82.78	83.30	735	+0.87(+1.06%)
Nov 21, 2023	82.03	82.45	82.03	82.43	1,085	+1.02(+1.25%)
Nov 20, 2023	81.32	81.64	80.93	81.41	3,036	+0.91(+1.12%)
Nov 17, 2023	80.54	80.54	80.34	80.50	857	-0.23(-0.29%)
Nov 16, 2023	80.27	80.73	80.21	80.73	1,095	+0.51(+0.63%)
Nov 15, 2023	80.40	80.40	80.22	80.22	538	+0.17(+0.21%)
Nov 14, 2023	80.69	81.04	80.05	80.05	1,092	+1.06(+1.34%)
Nov 13, 2023	77.77	79.00	77.71	79.00	1,141	+0.80(+1.03%)
Nov 10, 2023	77.49	78.19	76.44	78.19	2,523	+1.00(+1.30%)
Nov 09, 2023	79.37	79.37	77.19	77.19	1,126	-3.47(-4.31%)
Nov 08, 2023	80.10	80.67	80.10	80.67	511	-0.09(-0.11%)
Nov 07, 2023	81.07	81.07	80.76	80.76	366	+0.14(+0.17%)
Nov 06, 2023	80.85	80.85	80.60	80.62	965	+0.83(+1.03%)
Nov 03, 2023	79.53	80.13	79.53	79.79	3,439	+0.83(+1.05%)
Nov 02, 2023	78.20	78.96	78.01	78.96	924	+2.33(+3.05%)

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.

Ultra Health Care 2X ETF (NY: RXL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ultra Health Care 2X ETF (NY: RXL )

Historical Prices

Sections

Services