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 (%)
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%)
Nov 01, 2007 8.790 8.804 8.630 8.634 15,186 -0.26(-2.91%)
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%)
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.