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 (%)
Jun 30, 2009 4.365 4.365 4.223 4.298 248,693 -0.05(-1.15%)
Jun 29, 2009 4.326 4.347 4.204 4.347 335,587 +0.05(+1.07%)
Jun 26, 2009 4.287 4.321 4.208 4.301 412,484 +0.00(+0.11%)
Jun 25, 2009 4.174 4.326 4.171 4.296 829,920 +0.23(+5.53%)
Jun 24, 2009 4.006 4.102 4.006 4.071 246,820 +0.05(+1.36%)
Jun 23, 2009 4.032 4.072 4.000 4.017 350,800 -0.01(-0.35%)
Jun 22, 2009 4.148 4.148 4.031 4.031 290,263 -0.17(-4.12%)
Jun 19, 2009 4.241 4.305 4.180 4.204 776,226 +0.05(+1.08%)
Jun 18, 2009 4.029 4.183 3.971 4.159 839,800 +0.19(+4.75%)
Jun 17, 2009 3.833 4.020 3.773 3.971 442,883 +0.14(+3.72%)
Jun 16, 2009 3.831 3.917 3.816 3.828 161,655 +0.01(+0.15%)
Jun 15, 2009 4.013 4.014 3.792 3.822 257,139 -0.22(-5.51%)
Jun 12, 2009 3.971 4.094 3.971 4.045 165,039 +0.05(+1.13%)
Jun 11, 2009 3.925 4.082 3.925 4.000 279,818 +0.08(+1.99%)
Jun 10, 2009 4.025 4.025 3.869 3.922 96,023 -0.05(-1.22%)
Jun 09, 2009 3.968 3.995 3.957 3.971 841,125 -0.03(-0.71%)
Jun 08, 2009 3.941 4.042 3.909 3.999 244,356 -0.06(-1.40%)
Jun 05, 2009 4.132 4.132 3.984 4.056 292,052 -0.03(-0.73%)
Jun 04, 2009 4.204 4.204 4.036 4.085 170,244 -0.09(-2.18%)
Jun 03, 2009 4.163 4.189 4.109 4.177 368,864 -0.02(-0.59%)
Jun 02, 2009 4.082 4.231 4.082 4.202 518,488 +0.12(+2.84%)
Jun 01, 2009 4.078 4.133 4.063 4.085 412,112 +0.06(+1.59%)
May 29, 2009 4.020 4.021 3.917 4.021 215,029 +0.09(+2.41%)
May 28, 2009 3.973 3.985 3.872 3.927 201,977 +0.03(+0.80%)
May 27, 2009 3.957 3.980 3.896 3.896 205,233 -0.05(-1.30%)
May 26, 2009 3.793 3.975 3.764 3.947 253,823 +0.10(+2.65%)
May 22, 2009 3.882 3.910 3.824 3.845 191,152 -0.00(-0.03%)
May 21, 2009 3.903 3.950 3.793 3.846 251,292 -0.10(-2.62%)
May 20, 2009 3.979 4.020 3.950 3.950 145,608 +0.03(+0.88%)
May 19, 2009 3.960 3.960 3.910 3.915 106,274 -0.04(-1.04%)
May 18, 2009 3.910 3.956 3.834 3.956 204,643 +0.08(+1.95%)
May 15, 2009 3.928 3.941 3.850 3.880 157,884 -0.08(-2.09%)
May 14, 2009 3.939 4.019 3.930 3.963 259,096 +0.03(+0.66%)
May 13, 2009 3.864 4.044 3.864 3.937 521,635 -0.03(-0.78%)
May 12, 2009 3.895 4.013 3.889 3.968 453,944 +0.09(+2.42%)
May 11, 2009 3.825 3.928 3.825 3.875 378,592 -0.07(-1.71%)
May 08, 2009 3.965 4.005 3.911 3.942 927,505 +0.05(+1.40%)
May 07, 2009 3.722 3.917 3.710 3.888 1,374,083 +0.19(+5.20%)
May 06, 2009 3.782 3.794 3.661 3.696 427,915 -0.04(-1.17%)
May 05, 2009 3.683 3.757 3.678 3.739 272,343 +0.05(+1.45%)
May 04, 2009 3.668 3.686 3.667 3.686 1,343,279 +0.13(+3.56%)
May 01, 2009 3.555 3.560 3.508 3.559 257,088 -0.02(-0.63%)
Apr 30, 2009 3.688 3.729 3.543 3.582 1,165,964 -0.01(-0.40%)
Apr 29, 2009 3.545 3.657 3.526 3.596 322,375 +0.04(+1.13%)
Apr 28, 2009 3.655 3.655 3.520 3.556 706,881 +0.04(+1.08%)
Apr 27, 2009 3.528 3.578 3.473 3.518 519,627 +0.07(+1.92%)
Apr 24, 2009 3.454 3.498 3.422 3.451 221,095 +0.03(+0.76%)
Apr 23, 2009 3.411 3.439 3.309 3.425 300,016 +0.00(+0.00%)
Apr 22, 2009 3.480 3.541 3.425 3.425 224,259 -0.10(-2.89%)
Apr 21, 2009 3.557 3.557 3.476 3.527 342,067 -0.05(-1.49%)
Apr 20, 2009 3.653 3.742 3.575 3.581 134,117 -0.15(-3.97%)
Apr 17, 2009 3.648 3.761 3.648 3.729 287,985 +0.07(+2.00%)
Apr 16, 2009 3.627 3.685 3.569 3.655 189,869 +0.06(+1.65%)
Apr 15, 2009 3.505 3.633 3.500 3.596 60,764 -0.01(-0.33%)
Apr 14, 2009 3.641 3.644 3.581 3.608 142,360 -0.04(-1.08%)
Apr 13, 2009 3.524 3.687 3.520 3.647 190,578 +0.06(+1.73%)
Apr 09, 2009 3.615 3.615 3.555 3.585 138,133 +0.05(+1.31%)
Apr 08, 2009 3.519 3.560 3.485 3.539 163,022 +0.04(+1.05%)
Apr 07, 2009 3.489 3.559 3.421 3.502 192,974 -0.04(-1.24%)
Apr 06, 2009 3.502 3.594 3.479 3.546 186,925 +0.04(+1.18%)
Apr 03, 2009 3.660 3.660 3.463 3.505 158,888 -0.10(-2.76%)
Apr 02, 2009 3.674 3.687 3.596 3.604 206,735 +0.00(+0.10%)
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.