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, 2012 9.811 10.15 9.811 10.15 42,210 +0.21(+2.14%)
Dec 28, 2012 10.01 10.06 9.935 9.935 15,926 -0.16(-1.62%)
Dec 27, 2012 10.08 10.18 9.951 10.10 71,031 -0.08(-0.77%)
Dec 26, 2012 10.23 10.23 10.09 10.18 100,942 -0.04(-0.36%)
Dec 24, 2012 10.21 10.24 10.19 10.21 67,506 -0.07(-0.67%)
Dec 21, 2012 10.26 10.35 10.11 10.28 91,595 -0.15(-1.43%)
Dec 20, 2012 10.47 10.47 10.39 10.43 36,624 -0.02(-0.17%)
Dec 19, 2012 10.80 10.80 10.45 10.45 99,108 -0.23(-2.14%)
Dec 18, 2012 10.45 10.69 10.31 10.68 28,300 +0.24(+2.27%)
Dec 17, 2012 10.29 10.46 10.29 10.44 19,851 +0.14(+1.37%)
Dec 14, 2012 10.35 10.40 10.30 10.30 76,774 -0.16(-1.55%)
Dec 13, 2012 10.57 10.63 10.39 10.46 12,470 -0.11(-1.03%)
Dec 12, 2012 10.68 10.75 10.57 10.57 24,394 -0.06(-0.59%)
Dec 11, 2012 10.52 10.68 10.52 10.63 44,783 +0.18(+1.68%)
Dec 10, 2012 10.37 10.47 10.37 10.46 38,503 +0.14(+1.32%)
Dec 07, 2012 10.38 10.38 10.26 10.32 12,081 +0.07(+0.69%)
Dec 06, 2012 10.26 10.30 10.24 10.25 55,309 +0.02(+0.18%)
Dec 05, 2012 10.20 10.25 10.18 10.23 35,118 +0.03(+0.30%)
Dec 04, 2012 10.24 10.24 10.20 10.20 13,397 -0.04(-0.39%)
Nov 30, 2012 10.17 10.24 10.17 10.24 14,108 +0.02(+0.22%)
Nov 29, 2012 10.17 10.24 10.15 10.22 19,429 +0.15(+1.51%)
Nov 28, 2012 9.836 10.07 9.744 10.07 36,053 +0.05(+0.50%)
Nov 27, 2012 9.970 10.05 9.935 10.02 25,900 +0.00(+0.00%)
Nov 26, 2012 10.09 10.11 9.942 10.02 27,166 -0.12(-1.14%)
Nov 23, 2012 10.02 10.13 10.00 10.13 9,094 +0.23(+2.37%)
Nov 21, 2012 9.864 9.899 9.864 9.899 4,211 +0.04(+0.36%)
Nov 20, 2012 9.699 9.872 9.699 9.864 8,274 +0.11(+1.15%)
Nov 19, 2012 9.826 9.826 9.704 9.752 50,203 +0.16(+1.69%)
Nov 16, 2012 9.408 9.589 9.387 9.589 15,656 +0.16(+1.73%)
Nov 15, 2012 9.367 9.453 9.262 9.426 98,455 +0.01(+0.10%)
Nov 14, 2012 9.668 9.668 9.416 9.416 31,345 -0.33(-3.41%)
Nov 13, 2012 9.662 9.886 9.526 9.749 36,823 -0.03(-0.28%)
Nov 12, 2012 9.681 9.825 9.681 9.777 14,563 +0.11(+1.18%)
Nov 09, 2012 9.502 9.804 9.502 9.663 52,793 +0.04(+0.43%)
Nov 08, 2012 9.882 9.882 9.622 9.622 109,129 -0.31(-3.08%)
Nov 07, 2012 10.12 10.12 9.687 9.928 168,783 -0.34(-3.35%)
Nov 06, 2012 10.25 10.30 10.25 10.27 8,150 +0.11(+1.12%)
Nov 05, 2012 10.00 10.18 10.00 10.16 31,477 -0.03(-0.33%)
Nov 02, 2012 10.36 10.36 10.17 10.19 7,281 -0.13(-1.25%)
Nov 01, 2012 10.20 10.33 10.20 10.32 18,444 +0.22(+2.18%)
Oct 31, 2012 10.24 10.25 10.00 10.10 215,611 -0.16(-1.52%)
Oct 26, 2012 10.34 10.26 10.26 10.26 59,579 -0.11(-1.05%)
Oct 25, 2012 10.33 10.41 10.32 10.37 10,409 +0.14(+1.37%)
Oct 24, 2012 10.18 10.32 10.18 10.22 134,980 -0.00(-0.00%)
Oct 23, 2012 10.27 10.29 10.06 10.22 88,210 -0.29(-2.76%)
Oct 19, 2012 10.87 10.87 10.44 10.51 35,391 -0.31(-2.87%)
Oct 18, 2012 10.80 10.83 10.72 10.83 30,997 -0.07(-0.68%)
Oct 17, 2012 10.95 10.95 10.87 10.90 66,100 +0.01(+0.08%)
Oct 16, 2012 10.82 10.89 10.75 10.89 56,186 +0.21(+1.96%)
Oct 15, 2012 10.50 10.68 10.50 10.68 78,636 +0.28(+2.69%)
Oct 12, 2012 10.46 10.54 10.40 10.40 17,741 -0.06(-0.60%)
Oct 11, 2012 10.52 10.58 10.47 10.47 77,718 +0.08(+0.73%)
Oct 10, 2012 10.52 10.52 10.36 10.39 184,464 -0.18(-1.69%)
Oct 09, 2012 10.79 10.79 10.56 10.57 156,015 -0.29(-2.66%)
Oct 08, 2012 10.87 10.88 10.76 10.86 112,911 -0.02(-0.18%)
Oct 05, 2012 10.96 10.99 10.84 10.88 180,757 +0.02(+0.14%)
Oct 04, 2012 10.83 10.91 10.83 10.86 46,314 +0.12(+1.11%)
Oct 03, 2012 10.70 10.76 10.70 10.74 22,449 +0.16(+1.50%)
Oct 02, 2012 10.56 10.64 10.49 10.58 40,464 +0.14(+1.30%)
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.