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, 2008 4.267 4.404 4.242 4.318 224,563 +0.08(+1.79%)
Dec 30, 2008 4.130 4.704 4.130 4.242 472,455 +0.21(+5.11%)
Dec 29, 2008 4.267 4.267 3.971 4.036 110,138 -0.10(-2.35%)
Dec 26, 2008 4.222 4.222 4.043 4.133 83,274 +0.06(+1.37%)
Dec 24, 2008 4.050 4.148 4.049 4.077 55,263 -0.02(-0.43%)
Dec 23, 2008 4.176 4.245 4.083 4.095 148,974 -0.04(-1.03%)
Dec 22, 2008 4.383 4.383 4.006 4.138 296,599 -0.07(-1.58%)
Dec 19, 2008 4.244 4.307 4.147 4.204 343,350 +0.07(+1.75%)
Dec 18, 2008 4.168 4.263 4.044 4.132 801,884 +0.05(+1.19%)
Dec 17, 2008 3.979 4.148 3.979 4.083 491,658 -0.02(-0.40%)
Dec 16, 2008 3.914 4.100 3.878 4.100 565,053 +0.27(+7.02%)
Dec 15, 2008 3.793 3.893 3.743 3.831 422,094 +0.02(+0.65%)
Dec 12, 2008 3.634 3.856 3.615 3.806 741,946 -0.01(-0.37%)
Dec 11, 2008 3.845 3.976 3.774 3.820 413,564 -0.02(-0.43%)
Dec 10, 2008 3.905 3.911 3.745 3.837 603,121 +0.07(+1.73%)
Dec 09, 2008 3.885 3.966 3.729 3.771 937,486 -0.18(-4.44%)
Dec 08, 2008 3.912 4.069 3.860 3.947 586,104 +0.08(+2.14%)
Dec 05, 2008 3.559 3.869 3.442 3.864 1,074,041 +0.25(+7.03%)
Dec 04, 2008 3.744 3.816 3.551 3.610 737,280 -0.20(-5.23%)
Dec 03, 2008 3.585 3.809 3.527 3.809 411,682 +0.25(+7.06%)
Dec 02, 2008 3.444 3.573 3.413 3.558 488,688 +0.21(+6.15%)
Dec 01, 2008 3.596 3.703 3.352 3.352 430,379 -0.46(-11.98%)
Nov 28, 2008 3.733 3.818 3.724 3.808 159,917 +0.09(+2.55%)
Nov 26, 2008 3.488 3.741 3.488 3.713 160,331 +0.03(+0.84%)
Nov 25, 2008 3.809 3.809 3.557 3.683 239,843 +0.07(+1.95%)
Nov 24, 2008 3.589 3.685 3.437 3.612 862,960 +0.25(+7.31%)
Nov 21, 2008 3.212 3.383 3.009 3.366 1,083,339 +0.22(+7.13%)
Nov 20, 2008 3.595 3.666 3.101 3.142 455,682 -0.48(-13.22%)
Nov 19, 2008 3.955 4.069 3.619 3.621 276,308 -0.34(-8.67%)
Nov 18, 2008 3.916 4.064 3.733 3.965 647,830 +0.04(+1.12%)
Nov 17, 2008 4.035 4.122 3.902 3.921 282,501 -0.21(-4.99%)
Nov 14, 2008 4.219 4.445 4.121 4.127 294,304 -0.27(-6.17%)
Nov 13, 2008 3.924 4.400 3.777 4.398 446,637 +0.44(+11.17%)
Nov 12, 2008 4.053 4.171 3.928 3.956 330,188 -0.26(-6.10%)
Nov 11, 2008 4.301 4.356 4.136 4.213 226,082 -0.10(-2.36%)
Nov 10, 2008 4.504 4.637 4.301 4.315 202,145 -0.09(-2.10%)
Nov 07, 2008 4.288 4.458 4.231 4.408 215,147 +0.21(+5.03%)
Nov 06, 2008 4.363 4.492 4.144 4.197 351,458 -0.25(-5.62%)
Nov 05, 2008 4.800 4.800 4.443 4.447 232,983 -0.33(-6.94%)
Nov 04, 2008 4.903 5.002 4.659 4.779 362,974 +0.12(+2.62%)
Nov 03, 2008 4.711 4.711 4.590 4.657 475,999 +0.07(+1.50%)
Oct 31, 2008 4.267 4.666 4.267 4.588 503,546 +0.11(+2.53%)
Oct 30, 2008 4.296 4.497 4.296 4.475 445,549 +0.26(+6.26%)
Oct 29, 2008 4.480 4.536 4.211 4.211 1,459,678 -0.13(-3.03%)
Oct 28, 2008 3.927 4.344 3.808 4.343 437,584 +0.50(+13.02%)
Oct 27, 2008 4.255 4.255 3.843 3.843 1,009,548 -0.32(-7.77%)
Oct 24, 2008 3.748 4.293 3.733 4.166 475,062 -0.17(-3.99%)
Oct 23, 2008 4.447 4.490 3.969 4.339 838,687 +0.01(+0.25%)
Oct 22, 2008 4.742 4.742 4.161 4.328 1,813,499 -0.44(-9.15%)
Oct 21, 2008 4.887 4.967 4.741 4.765 1,020,938 -0.12(-2.40%)
Oct 20, 2008 4.763 4.882 4.563 4.882 1,004,089 +0.32(+6.99%)
Oct 17, 2008 4.582 4.931 4.353 4.563 734,260 +0.05(+1.00%)
Oct 16, 2008 4.515 4.538 3.911 4.518 1,133,683 +0.25(+5.98%)
Oct 15, 2008 4.877 4.877 4.263 4.263 731,374 -0.61(-12.43%)
Oct 14, 2008 5.273 5.523 4.667 4.869 1,054,408 +0.01(+0.30%)
Oct 13, 2008 4.488 4.854 4.165 4.854 1,029,611 +0.86(+21.42%)
Oct 10, 2008 3.912 4.727 3.559 3.998 642,135 -0.30(-6.98%)
Oct 09, 2008 4.908 5.203 4.203 4.298 555,164 -0.66(-13.39%)
Oct 08, 2008 4.978 5.166 4.803 4.962 528,621 -0.11(-2.18%)
Oct 07, 2008 5.571 5.802 5.073 5.073 179,635 -0.30(-5.52%)
Oct 06, 2008 5.631 5.831 4.978 5.369 772,168 -0.67(-11.09%)
Oct 03, 2008 6.262 6.262 6.039 6.039 145,625 -0.02(-0.25%)
Oct 02, 2008 6.282 6.318 6.040 6.054 167,815 -0.19(-3.09%)
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.