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 (%)
Aug 29, 2008 7.296 7.323 7.204 7.204 48,716 -0.15(-2.00%)
Aug 28, 2008 7.280 7.354 7.268 7.351 69,479 +0.12(+1.61%)
Aug 27, 2008 7.212 7.265 7.111 7.235 532,232 -0.02(-0.25%)
Aug 26, 2008 7.230 7.307 7.200 7.252 286,542 +0.01(+0.08%)
Aug 25, 2008 7.305 7.399 7.193 7.247 259,113 -0.22(-2.98%)
Aug 22, 2008 7.412 7.508 7.358 7.469 268,537 +0.15(+2.09%)
Aug 21, 2008 7.220 7.341 7.111 7.316 282,087 +0.00(+0.05%)
Aug 20, 2008 7.549 7.549 7.231 7.313 628,661 -0.06(-0.84%)
Aug 19, 2008 7.409 7.480 7.318 7.375 481,044 -0.12(-1.60%)
Aug 18, 2008 7.633 7.809 7.437 7.494 635,883 -0.14(-1.82%)
Aug 15, 2008 7.715 7.715 7.591 7.633 0 +0.09(+1.21%)
Aug 14, 2008 7.529 7.632 7.366 7.542 340,675 +0.14(+1.89%)
Aug 13, 2008 7.467 7.531 7.395 7.402 487,895 -0.13(-1.67%)
Aug 12, 2008 7.609 7.609 7.497 7.527 303,214 -0.02(-0.25%)
Aug 11, 2008 7.657 7.753 7.461 7.546 984,329 +0.03(+0.43%)
Aug 08, 2008 7.283 7.524 7.260 7.514 669,674 +0.38(+5.29%)
Aug 07, 2008 7.231 7.429 7.136 7.136 818,421 -0.25(-3.33%)
Aug 06, 2008 7.162 7.429 7.162 7.382 637,174 +0.07(+0.97%)
Aug 05, 2008 7.171 7.312 6.815 7.311 1,255,913 +0.32(+4.64%)
Aug 04, 2008 6.848 7.052 6.848 6.987 263,197 +0.14(+2.08%)
Aug 01, 2008 6.921 7.055 6.797 6.845 318,384 -0.11(-1.59%)
Jul 31, 2008 6.857 7.075 6.857 6.956 275,338 +0.07(+0.96%)
Jul 30, 2008 7.092 7.092 6.763 6.890 429,282 -0.01(-0.17%)
Jul 29, 2008 6.902 6.993 6.579 6.902 265,677 +0.11(+1.55%)
Jul 28, 2008 7.052 7.110 6.796 6.796 316,224 -0.14(-2.08%)
Jul 25, 2008 6.874 6.963 6.874 6.941 208,785 +0.10(+1.41%)
Jul 24, 2008 6.934 6.953 6.680 6.844 163,917 -0.03(-0.50%)
Jul 23, 2008 6.874 6.962 6.837 6.879 818,277 +0.14(+2.06%)
Jul 22, 2008 6.519 6.785 6.379 6.740 253,469 +0.11(+1.66%)
Jul 21, 2008 6.874 7.013 6.596 6.630 509,713 -0.11(-1.69%)
Jul 18, 2008 6.746 6.765 6.680 6.744 276,359 -0.04(-0.57%)
Jul 17, 2008 6.826 6.826 6.611 6.783 240,340 +0.10(+1.49%)
Jul 16, 2008 6.809 6.809 6.597 6.684 344,733 +0.05(+0.82%)
Jul 15, 2008 6.519 6.643 6.417 6.629 247,183 +0.23(+3.63%)
Jul 14, 2008 6.689 6.871 6.394 6.397 199,403 -0.06(-0.97%)
Jul 11, 2008 6.400 6.524 6.353 6.460 397,601 -0.08(-1.23%)
Jul 10, 2008 6.742 6.890 6.460 6.540 238,872 -0.01(-0.18%)
Jul 09, 2008 6.739 7.223 6.542 6.552 702,013 -0.02(-0.36%)
Jul 08, 2008 6.284 6.580 6.284 6.576 397,035 +0.43(+7.00%)
Jul 07, 2008 6.311 6.318 6.104 6.145 118,390 -0.13(-2.09%)
Jul 04, 2008 6.329 6.329 6.251 6.277 61,262 +0.00(+0.00%)
Jul 03, 2008 6.329 6.329 6.251 6.277 61,262 +0.01(+0.14%)
Jul 02, 2008 6.429 6.429 6.268 6.268 257,594 +0.01(+0.09%)
Jul 01, 2008 6.164 6.310 6.151 6.262 70,273 -0.02(-0.31%)
Jun 30, 2008 6.126 6.294 6.126 6.282 100,165 +0.09(+1.53%)
Jun 27, 2008 6.092 6.194 6.092 6.187 80,574 +0.09(+1.56%)
Jun 26, 2008 6.185 6.248 6.092 6.092 134,285 -0.22(-3.42%)
Jun 25, 2008 6.246 6.413 6.218 6.308 114,196 +0.11(+1.80%)
Jun 24, 2008 6.130 6.234 6.116 6.196 23,438 +0.00(+0.04%)
Jun 23, 2008 6.086 6.247 6.086 6.194 134,201 +0.02(+0.27%)
Jun 20, 2008 6.288 6.288 6.145 6.177 81,545 -0.21(-3.30%)
Jun 19, 2008 6.251 6.388 6.219 6.388 117,133 +0.13(+2.08%)
Jun 18, 2008 6.377 6.387 6.258 6.258 100,621 -0.14(-2.17%)
Jun 17, 2008 6.483 6.495 6.397 6.397 67,134 -0.05(-0.74%)
Jun 16, 2008 6.364 6.463 6.341 6.444 44,986 +0.02(+0.24%)
Jun 13, 2008 6.412 6.474 6.407 6.429 83,477 +0.13(+2.10%)
Jun 12, 2008 6.341 6.404 6.295 6.296 28,770 -0.00(-0.05%)
Jun 11, 2008 6.407 6.407 6.258 6.300 45,788 -0.18(-2.74%)
Jun 10, 2008 6.483 6.490 6.411 6.477 48,117 -0.05(-0.72%)
Jun 09, 2008 6.829 6.829 6.478 6.524 162,305 -0.12(-1.74%)
Jun 06, 2008 6.833 6.833 6.625 6.640 206,963 -0.28(-4.08%)
Jun 05, 2008 6.847 6.938 6.815 6.922 329,470 +0.10(+1.48%)
Jun 04, 2008 6.725 6.874 6.725 6.821 146,536 +0.02(+0.33%)
Jun 03, 2008 6.803 6.840 6.769 6.798 45,594 +0.03(+0.49%)
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.