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 )

102.61 +0.31 (+0.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 8.791 8.832 8.728 8.811 52,224 +0.13(+1.50%)
Mar 29, 2012 8.584 8.692 8.584 8.681 80,556 +0.11(+1.27%)
Mar 28, 2012 8.754 8.754 8.563 8.573 7,881 -0.13(-1.47%)
Mar 27, 2012 8.703 8.743 8.663 8.700 32,604 +0.06(+0.73%)
Mar 26, 2012 8.516 8.638 8.516 8.638 38,096 +0.28(+3.34%)
Mar 23, 2012 8.335 8.359 8.294 8.359 15,630 +0.03(+0.38%)
Mar 22, 2012 8.270 8.327 8.248 8.327 36,992 -0.04(-0.46%)
Mar 21, 2012 8.398 8.398 8.365 8.365 6,636 -0.03(-0.37%)
Mar 20, 2012 8.395 8.416 8.367 8.396 21,966 -0.07(-0.85%)
Mar 19, 2012 8.447 8.476 8.447 8.468 19,812 +0.02(+0.24%)
Mar 16, 2012 8.467 8.475 8.447 8.447 16,769 -0.00(-0.05%)
Mar 15, 2012 8.375 8.473 8.375 8.452 37,214 +0.05(+0.62%)
Mar 14, 2012 8.413 8.448 8.398 8.400 37,081 -0.02(-0.23%)
Mar 13, 2012 8.285 8.419 8.276 8.419 85,877 +0.24(+2.93%)
Mar 12, 2012 8.198 8.198 8.175 8.180 7,333 -0.02(-0.21%)
Mar 09, 2012 8.190 8.227 8.190 8.198 15,846 +0.04(+0.44%)
Mar 08, 2012 8.089 8.161 8.081 8.161 44,223 +0.20(+2.55%)
Mar 07, 2012 7.878 7.959 7.873 7.959 54,873 +0.07(+0.88%)
Mar 06, 2012 7.994 8.021 7.836 7.889 136,502 -0.23(-2.84%)
Mar 05, 2012 8.110 8.148 8.088 8.120 31,336 -0.03(-0.43%)
Mar 02, 2012 8.157 8.168 8.131 8.155 39,259 -0.03(-0.37%)
Mar 01, 2012 8.170 8.208 8.170 8.185 5,321 +0.07(+0.89%)
Feb 29, 2012 8.166 8.239 8.113 8.113 28,259 -0.10(-1.27%)
Feb 28, 2012 8.176 8.227 8.176 8.217 11,515 +0.04(+0.49%)
Feb 27, 2012 8.050 8.178 8.050 8.178 20,960 +0.05(+0.65%)
Feb 24, 2012 8.079 8.136 8.079 8.125 27,860 +0.07(+0.91%)
Feb 23, 2012 8.013 8.070 8.013 8.051 14,707 +0.04(+0.50%)
Feb 22, 2012 7.994 8.046 7.985 8.012 50,716 +0.00(+0.02%)
Feb 21, 2012 8.137 8.160 8.003 8.010 82,975 -0.16(-1.92%)
Feb 17, 2012 8.261 8.261 8.144 8.167 12,687 -0.04(-0.51%)
Feb 16, 2012 8.111 8.216 8.111 8.209 50,616 +0.11(+1.40%)
Feb 15, 2012 8.119 8.179 8.096 8.096 11,182 -0.01(-0.09%)
Feb 14, 2012 8.089 8.103 8.045 8.103 9,311 +0.02(+0.25%)
Feb 13, 2012 7.995 8.104 7.995 8.083 20,269 +0.15(+1.85%)
Feb 10, 2012 7.957 7.957 7.859 7.935 40,016 -0.05(-0.67%)
Feb 09, 2012 8.092 8.092 7.938 7.989 69,672 -0.07(-0.93%)
Feb 08, 2012 8.060 8.085 7.977 8.064 64,393 -0.04(-0.47%)
Feb 07, 2012 8.027 8.102 7.984 8.102 44,148 +0.04(+0.43%)
Feb 06, 2012 8.091 8.091 8.057 8.067 25,183 -0.05(-0.62%)
Feb 03, 2012 8.144 8.144 8.066 8.117 67,078 +0.08(+0.93%)
Feb 02, 2012 8.008 8.048 7.951 8.042 36,000 -0.03(-0.35%)
Feb 01, 2012 7.991 8.136 7.991 8.071 42,186 +0.19(+2.35%)
Jan 31, 2012 7.911 7.998 7.859 7.885 272,089 +0.02(+0.22%)
Jan 30, 2012 7.749 7.876 7.749 7.868 57,234 -0.08(-1.02%)
Jan 27, 2012 7.805 7.950 7.805 7.949 54,432 +0.07(+0.95%)
Jan 26, 2012 7.979 7.998 7.852 7.875 108,209 -0.11(-1.39%)
Jan 25, 2012 7.761 7.986 7.761 7.985 112,440 +0.18(+2.30%)
Jan 24, 2012 7.775 7.842 7.775 7.806 47,939 +0.00(+0.00%)
Jan 23, 2012 7.878 7.883 7.760 7.806 47,390 -0.06(-0.72%)
Jan 20, 2012 7.895 7.899 7.818 7.862 31,926 -0.02(-0.23%)
Jan 19, 2012 7.888 7.891 7.806 7.880 235,332 +0.01(+0.17%)
Jan 18, 2012 7.767 7.867 7.753 7.867 49,552 +0.07(+0.84%)
Jan 17, 2012 7.838 7.875 7.776 7.801 79,209 +0.12(+1.57%)
Jan 13, 2012 7.694 7.700 7.564 7.681 55,846 -0.07(-0.91%)
Jan 12, 2012 7.735 7.752 7.636 7.752 43,566 +0.04(+0.51%)
Jan 11, 2012 7.693 7.712 7.629 7.712 82,784 +0.02(+0.27%)
Jan 10, 2012 7.648 7.704 7.634 7.692 123,648 +0.13(+1.75%)
Jan 09, 2012 7.558 7.562 7.456 7.559 132,361 +0.04(+0.56%)
Jan 06, 2012 7.568 7.568 7.457 7.517 443,794 +0.02(+0.21%)
Jan 05, 2012 7.385 7.503 7.341 7.502 454,453 +0.10(+1.29%)
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.