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 (%)
Oct 31, 2007 8.799 8.905 8.772 8.893 31,217 +0.14(+1.56%)
Oct 30, 2007 8.805 8.805 8.757 8.757 3,374 -0.06(-0.65%)
Oct 29, 2007 8.794 8.823 8.792 8.813 55,685 +0.06(+0.68%)
Oct 26, 2007 8.684 8.765 8.684 8.754 135,838 +0.04(+0.49%)
Oct 25, 2007 8.697 8.742 8.642 8.711 172,961 +0.18(+2.08%)
Oct 24, 2007 8.557 8.557 8.534 8.534 5,906 -0.18(-2.05%)
Oct 23, 2007 8.570 8.723 8.570 8.713 59,060 +0.20(+2.31%)
Oct 22, 2007 8.349 8.516 8.349 8.516 12,655 -0.10(-1.17%)
Oct 19, 2007 8.733 8.760 8.535 8.617 34,592 -0.18(-2.10%)
Oct 18, 2007 8.802 8.802 8.802 8.802 843 +0.10(+1.16%)
Oct 17, 2007 8.675 8.708 8.631 8.701 22,780 -0.02(-0.20%)
Oct 16, 2007 8.765 8.765 8.711 8.719 30,373 -0.10(-1.14%)
Oct 15, 2007 8.997 8.997 8.819 8.819 21,092 -0.22(-2.41%)
Oct 12, 2007 8.954 9.037 8.954 9.037 26,155 +0.11(+1.22%)
Oct 11, 2007 9.098 9.098 8.928 8.928 39,654 -0.13(-1.41%)
Oct 10, 2007 9.053 9.093 9.053 9.056 9,280 +0.01(+0.14%)
Oct 09, 2007 9.036 9.043 8.962 9.043 25,311 +0.06(+0.71%)
Oct 08, 2007 8.989 8.989 8.960 8.980 12,655 -0.03(-0.32%)
Oct 05, 2007 8.947 9.030 8.947 9.009 16,030 +0.10(+1.15%)
Oct 04, 2007 8.906 8.906 8.888 8.906 22,780 +0.05(+0.59%)
Oct 03, 2007 8.784 8.854 8.784 8.854 59,060 +0.09(+1.01%)
Oct 02, 2007 8.847 8.847 8.761 8.765 8,437 -0.10(-1.15%)
Oct 01, 2007 8.723 8.867 8.723 8.867 16,030 +0.24(+2.83%)
Sep 28, 2007 8.687 8.687 8.623 8.623 42,185 -0.12(-1.36%)
Sep 27, 2007 8.751 8.752 8.707 8.741 19,405 +0.03(+0.31%)
Sep 26, 2007 8.721 8.743 8.685 8.714 22,780 +0.10(+1.16%)
Sep 25, 2007 8.612 8.614 8.602 8.614 34,592 -0.04(-0.47%)
Sep 24, 2007 8.639 8.683 8.621 8.655 88,590 -0.06(-0.65%)
Sep 21, 2007 8.732 8.746 8.711 8.711 50,622 +0.09(+1.05%)
Sep 20, 2007 8.696 8.707 8.591 8.620 13,499 -0.04(-0.44%)
Sep 19, 2007 8.661 8.729 8.658 8.658 16,030 +0.12(+1.36%)
Sep 18, 2007 8.354 8.542 8.323 8.542 37,967 +0.28(+3.36%)
Sep 17, 2007 8.303 8.303 8.197 8.264 23,624 -0.15(-1.80%)
Sep 14, 2007 8.359 8.415 8.327 8.415 26,155 +0.00(+0.03%)
Sep 13, 2007 8.479 8.479 8.413 8.413 6,749 +0.01(+0.16%)
Sep 12, 2007 8.323 8.422 8.323 8.400 132,463 +0.12(+1.43%)
Sep 11, 2007 8.237 8.284 8.237 8.281 24,467 +0.13(+1.56%)
Sep 10, 2007 8.176 8.211 8.119 8.154 37,123 -0.00(-0.05%)
Sep 07, 2007 8.261 8.261 8.124 8.158 35,436 -0.21(-2.49%)
Sep 06, 2007 8.294 8.383 8.272 8.366 90,277 +0.18(+2.26%)
Sep 05, 2007 8.305 8.305 8.182 8.182 29,530 -0.14(-1.68%)
Sep 04, 2007 8.218 8.322 8.218 8.322 9,280 +0.13(+1.58%)
Aug 31, 2007 8.148 8.235 8.148 8.192 35,436 +0.13(+1.58%)
Aug 30, 2007 8.063 8.132 8.063 8.065 23,624 +0.01(+0.16%)
Aug 29, 2007 7.859 8.063 7.859 8.052 8,437 +0.17(+2.21%)
Aug 28, 2007 8.095 8.095 7.878 7.878 35,436 -0.24(-3.01%)
Aug 27, 2007 8.190 8.190 8.122 8.122 17,718 -0.03(-0.39%)
Aug 24, 2007 8.079 8.154 8.079 8.154 14,343 +0.11(+1.34%)
Aug 23, 2007 8.132 8.132 8.047 8.047 11,812 +0.02(+0.24%)
Aug 22, 2007 7.959 8.028 7.954 8.028 32,904 +0.16(+2.02%)
Aug 21, 2007 7.869 7.869 7.869 7.869 3,374 -0.05(-0.60%)
Aug 20, 2007 7.830 7.948 7.814 7.916 57,372 +0.12(+1.55%)
Aug 17, 2007 7.806 7.811 7.704 7.795 13,499 +0.17(+2.29%)
Aug 16, 2007 7.663 7.670 7.493 7.621 47,248 -0.18(-2.29%)
Aug 15, 2007 7.900 7.915 7.800 7.800 30,373 -0.12(-1.56%)
Aug 14, 2007 8.048 8.048 7.922 7.923 20,249 -0.10(-1.28%)
Aug 13, 2007 8.026 8.026 8.026 8.026 6,749 +0.10(+1.26%)
Aug 10, 2007 7.851 7.927 7.851 7.927 17,718 +0.01(+0.12%)
Aug 09, 2007 8.247 8.259 7.917 7.917 16,874 -0.31(-3.76%)
Aug 08, 2007 8.297 8.318 8.203 8.227 13,499 -0.01(-0.12%)
Aug 07, 2007 8.108 8.300 8.088 8.236 48,091 +0.07(+0.91%)
Aug 06, 2007 7.928 8.162 7.928 8.162 60,747 +0.20(+2.47%)
Aug 03, 2007 8.012 8.054 7.965 7.965 19,405 -0.09(-1.10%)
Aug 02, 2007 8.030 8.084 7.959 8.054 62,434 +0.26(+3.33%)
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.