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, 2010 4.983 5.046 4.899 4.909 225,821 -0.08(-1.62%)
Jun 29, 2010 5.148 5.191 4.936 4.990 525,266 -0.23(-4.44%)
Jun 25, 2010 5.222 5.304 5.130 5.222 324,899 +0.06(+1.13%)
Jun 24, 2010 5.249 5.249 5.150 5.163 299,175 -0.09(-1.66%)
Jun 23, 2010 5.307 5.307 5.193 5.250 704,997 -0.03(-0.60%)
Jun 22, 2010 5.426 5.490 5.279 5.282 754,931 -0.10(-1.78%)
Jun 21, 2010 5.664 5.682 5.353 5.378 2,890,959 -0.06(-1.02%)
Jun 18, 2010 5.433 5.472 5.408 5.433 21,488 +0.01(+0.25%)
Jun 17, 2010 5.422 5.422 5.367 5.420 17,830 -0.02(-0.40%)
Jun 16, 2010 5.403 5.457 5.397 5.442 27,024 +0.03(+0.47%)
Jun 15, 2010 5.340 5.416 5.312 5.416 40,675 +0.18(+3.35%)
Jun 14, 2010 5.360 5.360 5.240 5.240 83,070 +0.01(+0.25%)
Jun 11, 2010 5.172 5.236 5.165 5.227 31,077 +0.12(+2.35%)
Jun 10, 2010 4.991 5.121 4.991 5.108 47,762 +0.20(+4.04%)
Jun 09, 2010 4.963 5.033 4.909 4.909 38,821 -0.05(-0.96%)
Jun 08, 2010 4.975 4.975 4.865 4.957 71,433 -0.08(-1.60%)
Jun 07, 2010 5.020 5.038 4.985 5.038 32,147 +0.06(+1.22%)
Jun 04, 2010 4.977 5.224 4.977 4.977 63,267 -0.34(-6.38%)
Jun 03, 2010 5.296 5.318 5.246 5.316 54,984 +0.07(+1.40%)
Jun 02, 2010 5.059 5.243 5.059 5.243 29,021 +0.21(+4.15%)
Jun 01, 2010 5.092 5.192 5.033 5.034 75,284 -0.15(-2.84%)
May 28, 2010 5.181 5.238 5.123 5.181 82,775 -0.01(-0.11%)
May 27, 2010 5.187 5.187 5.096 5.187 88,598 +0.20(+4.00%)
May 26, 2010 5.090 5.143 4.987 4.988 214,881 -0.00(-0.05%)
May 25, 2010 4.984 5.022 4.814 4.990 514,585 -0.11(-2.21%)
May 24, 2010 4.966 5.185 4.966 5.103 88,606 +0.02(+0.40%)
May 21, 2010 5.043 5.138 4.873 5.083 125,987 +0.01(+0.12%)
May 20, 2010 5.154 5.231 5.077 5.077 186,651 -0.39(-7.06%)
May 19, 2010 5.391 5.508 5.376 5.462 104,567 -0.03(-0.61%)
May 18, 2010 5.596 5.644 5.469 5.496 105,620 -0.07(-1.17%)
May 17, 2010 5.506 5.619 5.427 5.561 75,065 +0.04(+0.66%)
May 14, 2010 5.524 5.687 5.494 5.524 44,257 -0.22(-3.84%)
May 13, 2010 5.829 5.829 5.745 5.745 28,853 -0.10(-1.79%)
May 12, 2010 5.778 5.849 5.778 5.849 63,065 +0.08(+1.44%)
May 11, 2010 5.773 5.808 5.751 5.766 55,532 +0.02(+0.37%)
May 10, 2010 5.689 5.747 5.680 5.745 220,350 +0.32(+5.86%)
May 07, 2010 5.744 5.744 5.302 5.427 159,391 -0.21(-3.73%)
May 06, 2010 5.904 5.937 5.137 5.637 319,945 -0.31(-5.21%)
May 05, 2010 5.910 5.952 5.900 5.947 408,729 +0.00(+0.08%)
May 04, 2010 5.993 6.037 5.903 5.942 222,557 -0.12(-1.92%)
May 03, 2010 5.999 6.071 5.994 6.058 104,743 +0.07(+1.23%)
Apr 30, 2010 6.142 6.183 5.985 5.985 217,409 -0.14(-2.25%)
Apr 29, 2010 5.996 6.168 5.976 6.122 540,497 +0.19(+3.18%)
Apr 28, 2010 5.842 6.068 5.842 5.934 409,083 +0.08(+1.32%)
Apr 27, 2010 6.011 6.052 5.845 5.856 88,842 -0.13(-2.24%)
Apr 26, 2010 6.160 6.160 5.986 5.990 205,409 -0.14(-2.28%)
Apr 23, 2010 5.999 6.133 5.966 6.131 99,207 +0.11(+1.89%)
Apr 22, 2010 6.115 6.122 5.935 6.017 174,281 -0.15(-2.37%)
Apr 21, 2010 6.336 6.336 6.117 6.163 1,324,619 -0.21(-3.26%)
Apr 20, 2010 6.388 6.388 6.331 6.370 65,163 +0.03(+0.54%)
Apr 19, 2010 6.217 6.336 6.217 6.336 104,322 +0.07(+1.17%)
Apr 16, 2010 6.297 6.324 6.189 6.262 163,537 -0.06(-0.94%)
Apr 15, 2010 6.324 6.376 6.306 6.322 172,975 -0.04(-0.58%)
Apr 14, 2010 6.231 6.358 6.231 6.358 185,876 -0.00(-0.02%)
Apr 13, 2010 6.364 6.364 6.303 6.360 37,296 -0.01(-0.09%)
Apr 12, 2010 6.361 6.371 6.357 6.365 40,869 +0.00(+0.07%)
Apr 09, 2010 6.310 6.383 6.310 6.361 32,021 +0.02(+0.30%)
Apr 08, 2010 6.374 6.374 6.290 6.342 53,484 -0.03(-0.45%)
Apr 07, 2010 6.399 6.419 6.335 6.370 78,958 -0.05(-0.84%)
Apr 06, 2010 6.398 6.455 6.398 6.424 56,652 -0.01(-0.20%)
Apr 05, 2010 6.504 6.504 6.437 6.437 71,197 -0.02(-0.33%)
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.