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 )

102.75 +0.41 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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, 2009 4.941 5.018 4.916 4.970 213,730 -0.03(-0.56%)
Aug 28, 2009 5.101 5.101 4.946 4.998 380,684 -0.08(-1.64%)
Aug 27, 2009 5.049 5.106 4.985 5.081 433,720 +0.01(+0.16%)
Aug 26, 2009 5.086 5.151 5.051 5.073 229,397 -0.02(-0.35%)
Aug 25, 2009 5.095 5.147 5.060 5.091 562,395 +0.03(+0.66%)
Aug 24, 2009 5.072 5.072 5.009 5.057 579,388 +0.04(+0.78%)
Aug 21, 2009 4.978 5.056 4.952 5.018 300,742 +0.11(+2.17%)
Aug 20, 2009 4.859 4.928 4.859 4.912 181,466 +0.06(+1.30%)
Aug 19, 2009 4.663 4.851 4.660 4.849 127,991 +0.12(+2.56%)
Aug 18, 2009 4.766 4.766 4.665 4.728 82,414 +0.01(+0.30%)
Aug 17, 2009 4.637 4.781 4.637 4.714 583,387 -0.03(-0.65%)
Aug 14, 2009 4.778 4.824 4.660 4.744 315,338 -0.02(-0.50%)
Aug 13, 2009 4.782 4.784 4.669 4.768 153,024 -0.01(-0.12%)
Aug 12, 2009 4.721 4.818 4.694 4.774 229,094 +0.03(+0.73%)
Aug 11, 2009 4.792 4.792 4.707 4.740 345,881 -0.01(-0.25%)
Aug 10, 2009 4.697 4.758 4.658 4.752 305,846 +0.04(+0.88%)
Aug 07, 2009 4.659 4.756 4.646 4.710 1,122,420 +0.09(+2.00%)
Aug 06, 2009 4.716 4.716 4.593 4.618 200,433 -0.10(-2.09%)
Aug 05, 2009 4.822 4.822 4.696 4.716 319,599 -0.10(-2.16%)
Aug 04, 2009 4.799 4.837 4.772 4.820 293,528 +0.00(+0.02%)
Aug 03, 2009 4.812 4.827 4.726 4.819 462,238 +0.05(+1.09%)
Jul 31, 2009 4.851 4.900 4.763 4.767 400,359 -0.05(-0.99%)
Jul 30, 2009 4.925 4.958 4.813 4.815 668,897 +0.01(+0.15%)
Jul 29, 2009 4.756 4.840 4.755 4.808 210,473 +0.02(+0.43%)
Jul 28, 2009 4.723 4.838 4.723 4.787 744,233 +0.03(+0.60%)
Jul 27, 2009 4.722 4.759 4.680 4.759 575,574 -0.00(-0.05%)
Jul 24, 2009 4.582 4.761 4.575 4.761 5,146 +0.16(+3.37%)
Jul 23, 2009 4.445 4.625 4.445 4.606 783,854 +0.21(+4.89%)
Jul 22, 2009 4.417 4.469 4.374 4.391 239,033 -0.05(-1.07%)
Jul 21, 2009 4.311 4.446 4.311 4.439 370,399 +0.12(+2.77%)
Jul 20, 2009 4.352 4.352 4.241 4.319 305,087 +0.04(+0.84%)
Jul 17, 2009 4.298 4.310 4.253 4.283 132,480 -0.04(-0.88%)
Jul 16, 2009 4.243 4.347 4.240 4.321 161,293 +0.06(+1.39%)
Jul 15, 2009 4.240 4.266 4.141 4.262 279,598 +0.09(+2.10%)
Jul 14, 2009 4.123 4.195 4.123 4.174 148,907 +0.04(+0.86%)
Jul 13, 2009 4.031 4.159 3.990 4.139 191,776 +0.11(+2.80%)
Jul 10, 2009 3.990 4.087 3.990 4.026 177,678 -0.04(-0.90%)
Jul 09, 2009 4.211 4.211 4.013 4.063 304,201 -0.09(-2.14%)
Jul 08, 2009 4.211 4.211 4.115 4.152 279,793 +0.06(+1.38%)
Jul 07, 2009 4.106 4.186 4.091 4.095 176,463 -0.03(-0.68%)
Jul 06, 2009 4.014 4.124 4.014 4.123 202,542 +0.05(+1.13%)
Jul 02, 2009 4.208 4.208 4.077 4.077 527,474 -0.20(-4.57%)
Jul 01, 2009 4.323 4.323 4.254 4.273 391,813 -0.02(-0.58%)
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%)
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.