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 31, 2011 6.794 6.879 6.726 6.762 61,322 +0.05(+0.74%)
Aug 30, 2011 6.604 6.712 6.540 6.712 30,994 +0.08(+1.16%)
Aug 29, 2011 6.418 6.652 6.418 6.635 110,146 +0.33(+5.15%)
Aug 26, 2011 6.044 6.310 5.873 6.310 107,993 +0.17(+2.77%)
Aug 25, 2011 6.391 6.391 6.110 6.140 54,188 -0.16(-2.60%)
Aug 24, 2011 6.210 6.305 6.195 6.305 26,597 +0.08(+1.29%)
Aug 23, 2011 5.869 6.246 5.869 6.225 85,909 +0.36(+6.11%)
Aug 22, 2011 6.025 6.035 5.866 5.866 44,452 +0.01(+0.20%)
Aug 19, 2011 5.751 5.993 5.751 5.854 67,304 -0.03(-0.45%)
Aug 18, 2011 6.132 6.132 5.796 5.880 64,726 -0.43(-6.87%)
Aug 17, 2011 6.369 6.481 6.276 6.314 88,537 -0.01(-0.13%)
Aug 16, 2011 6.283 6.377 6.197 6.323 55,999 -0.04(-0.68%)
Aug 15, 2011 6.216 6.366 6.190 6.366 76,514 +0.27(+4.42%)
Aug 12, 2011 6.086 6.203 5.993 6.096 73,060 +0.09(+1.58%)
Aug 11, 2011 5.509 6.112 5.509 6.001 248,216 +0.50(+9.01%)
Aug 10, 2011 5.778 5.909 5.505 5.505 245,380 -0.47(-7.81%)
Aug 09, 2011 6.054 5.971 5.361 5.971 327,918 +0.33(+5.86%)
Aug 08, 2011 5.905 6.094 5.559 5.641 429,821 -0.62(-9.97%)
Aug 05, 2011 6.186 6.388 5.921 6.265 486,922 +0.09(+1.44%)
Aug 04, 2011 6.611 6.611 6.158 6.176 269,683 -0.58(-8.60%)
Aug 03, 2011 6.741 6.758 6.459 6.758 388,923 +0.00(+0.05%)
Aug 02, 2011 6.970 7.030 6.741 6.754 728,614 -0.30(-4.26%)
Aug 01, 2011 7.441 7.494 6.919 7.055 505,085 -0.29(-4.01%)
Jul 29, 2011 7.291 7.407 7.156 7.350 229,369 -0.07(-0.89%)
Jul 28, 2011 7.419 7.587 7.411 7.416 88,729 -0.02(-0.24%)
Jul 27, 2011 7.671 7.671 7.411 7.434 250,711 -0.28(-3.69%)
Jul 26, 2011 7.894 7.894 7.711 7.718 65,260 -0.14(-1.76%)
Jul 25, 2011 7.962 7.963 7.846 7.857 133,089 -0.20(-2.50%)
Jul 22, 2011 8.058 8.067 8.044 8.058 202,437 -0.01(-0.15%)
Jul 21, 2011 7.972 8.130 7.947 8.070 95,629 +0.25(+3.19%)
Jul 20, 2011 7.957 7.957 7.804 7.821 138,662 -0.07(-0.91%)
Jul 19, 2011 7.766 7.917 7.760 7.893 154,840 +0.15(+1.92%)
Jul 18, 2011 7.840 7.840 7.634 7.744 354,316 -0.13(-1.66%)
Jul 15, 2011 7.972 7.972 7.791 7.875 217,138 -0.06(-0.77%)
Jul 14, 2011 7.996 8.062 7.907 7.936 311,466 -0.02(-0.27%)
Jul 13, 2011 7.985 8.122 7.941 7.957 181,680 +0.05(+0.62%)
Jul 12, 2011 7.923 8.037 7.867 7.908 215,069 +0.04(+0.46%)
Jul 11, 2011 8.064 8.064 7.852 7.872 293,261 -0.26(-3.17%)
Jul 08, 2011 8.108 8.134 8.031 8.130 1,184,158 -0.04(-0.48%)
Jul 07, 2011 8.195 8.246 8.102 8.170 405,109 -0.00(-0.02%)
Jul 06, 2011 8.138 8.194 8.101 8.171 59,962 +0.05(+0.57%)
Jul 05, 2011 8.144 8.144 8.070 8.124 160,305 -0.03(-0.39%)
Jul 01, 2011 7.959 8.159 7.957 8.156 65,243 +0.20(+2.49%)
Jun 30, 2011 7.950 7.991 7.942 7.958 342,452 +0.05(+0.69%)
Jun 29, 2011 7.874 7.931 7.874 7.903 144,745 +0.03(+0.40%)
Jun 28, 2011 7.746 7.885 7.732 7.872 67,404 +0.23(+2.98%)
Jun 27, 2011 7.571 7.682 7.516 7.645 108,043 +0.08(+1.11%)
Jun 24, 2011 7.770 7.770 7.554 7.561 51,969 -0.19(-2.42%)
Jun 23, 2011 7.687 7.751 7.549 7.748 109,837 -0.03(-0.44%)
Jun 22, 2011 7.853 7.874 7.782 7.782 96,613 -0.06(-0.71%)
Jun 21, 2011 7.835 7.886 7.780 7.838 220,166 +0.10(+1.33%)
Jun 20, 2011 7.729 7.747 7.692 7.735 65,238 +0.13(+1.72%)
Jun 17, 2011 7.672 7.732 7.575 7.604 105,935 +0.05(+0.62%)
Jun 16, 2011 7.544 7.609 7.491 7.558 61,195 +0.01(+0.16%)
Jun 15, 2011 7.716 7.741 7.510 7.545 160,749 -0.20(-2.53%)
Jun 14, 2011 7.759 7.797 7.694 7.741 111,432 +0.11(+1.49%)
Jun 13, 2011 7.583 7.686 7.558 7.627 133,175 +0.06(+0.76%)
Jun 10, 2011 7.808 7.808 7.542 7.570 136,767 -0.27(-3.41%)
Jun 09, 2011 7.781 7.912 7.781 7.836 39,410 +0.12(+1.57%)
Jun 08, 2011 7.732 7.736 7.650 7.715 80,742 -0.03(-0.36%)
Jun 07, 2011 7.791 7.819 7.697 7.743 180,972 +0.08(+0.98%)
Jun 06, 2011 7.761 7.781 7.653 7.668 243,880 -0.13(-1.61%)
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.