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 )

102.76 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 30, 2007 9.066 9.075 9.020 9.020 106,308 -0.10(-1.14%)
Apr 27, 2007 9.117 9.155 9.079 9.124 8,437 -0.06(-0.70%)
Apr 26, 2007 9.158 9.188 9.144 9.188 15,186 +0.05(+0.53%)
Apr 25, 2007 9.054 9.139 8.996 9.139 13,499 +0.08(+0.93%)
Apr 24, 2007 9.069 9.069 8.991 9.055 24,467 -0.02(-0.19%)
Apr 23, 2007 9.074 9.107 9.066 9.073 44,716 -0.01(-0.09%)
Apr 20, 2007 9.084 9.094 9.017 9.081 37,967 +0.11(+1.19%)
Apr 19, 2007 8.950 8.992 8.924 8.975 63,278 +0.05(+0.60%)
Apr 18, 2007 8.867 8.926 8.867 8.921 13,499 -0.06(-0.67%)
Apr 17, 2007 9.005 9.047 8.969 8.982 32,061 +0.08(+0.85%)
Apr 16, 2007 8.834 8.906 8.830 8.906 96,183 +0.17(+1.90%)
Apr 13, 2007 8.687 8.752 8.655 8.740 60,747 +0.26(+3.05%)
Apr 12, 2007 8.348 8.482 8.348 8.482 5,062 +0.10(+1.19%)
Apr 11, 2007 8.382 8.382 8.382 8.382 843 -0.04(-0.49%)
Apr 10, 2007 8.444 8.444 8.423 8.423 4,218 +0.02(+0.24%)
Apr 09, 2007 8.409 8.409 8.387 8.403 36,279 -0.01(-0.08%)
Apr 05, 2007 8.298 8.422 8.298 8.410 16,030 +0.11(+1.37%)
Apr 04, 2007 8.217 8.307 8.217 8.297 11,812 +0.27(+3.37%)
Apr 03, 2007 8.026 8.026 8.026 8.026 0 +0.00(+0.00%)
Apr 02, 2007 8.026 8.026 8.026 8.026 2,531 +0.09(+1.15%)
Mar 30, 2007 7.935 7.935 7.935 7.935 843 +0.01(+0.12%)
Mar 29, 2007 7.926 7.926 7.926 7.926 843 +0.03(+0.41%)
Mar 28, 2007 7.894 7.894 7.894 7.894 1,687 -0.16(-2.04%)
Mar 27, 2007 8.058 8.058 8.058 8.058 843 -0.03(-0.37%)
Mar 26, 2007 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Mar 23, 2007 8.098 8.098 8.074 8.088 3,374 +0.08(+0.99%)
Mar 22, 2007 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Mar 21, 2007 7.946 8.009 7.946 8.009 12,655 +0.13(+1.69%)
Mar 20, 2007 7.840 7.876 7.840 7.876 4,218 +0.16(+2.07%)
Mar 19, 2007 7.716 7.716 7.716 7.716 0 +0.00(+0.00%)
Mar 16, 2007 7.716 7.716 7.716 7.716 0 +0.00(+0.00%)
Mar 15, 2007 7.716 7.716 7.716 7.716 2,531 -0.09(-1.17%)
Mar 14, 2007 7.807 7.807 7.807 7.807 0 +0.00(+0.00%)
Mar 13, 2007 7.807 7.807 7.807 7.807 843 +0.00(+0.05%)
Mar 12, 2007 7.804 7.804 7.804 7.804 0 +0.00(+0.00%)
Mar 09, 2007 7.804 7.804 7.804 7.804 0 +0.00(+0.00%)
Mar 08, 2007 7.804 7.804 7.804 7.804 0 +0.00(+0.00%)
Mar 07, 2007 7.804 7.804 7.804 7.804 0 +0.00(+0.00%)
Mar 06, 2007 7.743 7.804 7.743 7.804 1,687 +0.12(+1.54%)
Mar 05, 2007 7.674 7.685 7.627 7.685 5,062 -0.19(-2.38%)
Mar 02, 2007 7.872 7.872 7.872 7.872 0 +0.00(+0.00%)
Mar 01, 2007 7.921 7.921 7.872 7.872 6,749 -0.13(-1.60%)
Feb 28, 2007 7.983 8.061 7.983 8.000 5,906 +0.07(+0.87%)
Feb 27, 2007 7.841 7.932 7.841 7.932 4,218 -0.41(-4.92%)
Feb 26, 2007 8.342 8.342 8.342 8.342 25,311 -0.12(-1.40%)
Feb 23, 2007 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Feb 22, 2007 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Feb 21, 2007 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Feb 20, 2007 8.460 8.460 8.460 8.460 843 -0.08(-0.89%)
Feb 16, 2007 8.536 8.536 8.536 8.536 0 +0.00(+0.00%)
Feb 15, 2007 8.457 8.538 8.457 8.536 3,374 +0.08(+0.94%)
Feb 14, 2007 8.433 8.457 8.433 8.457 1,687 +0.11(+1.28%)
Feb 13, 2007 8.357 8.357 8.350 8.350 1,687 -0.04(-0.48%)
Feb 12, 2007 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Feb 09, 2007 8.485 8.485 8.390 8.390 27,842 -0.08(-0.94%)
Feb 08, 2007 8.468 8.470 8.468 8.470 43,029 +0.01(+0.14%)
Feb 07, 2007 8.445 8.458 8.433 8.458 88,590 +0.04(+0.48%)
Feb 06, 2007 8.439 8.474 8.418 8.418 51,466 -0.03(-0.38%)
Feb 05, 2007 8.454 8.454 8.441 8.450 199,116 +0.02(+0.30%)
Feb 02, 2007 8.425 8.425 8.425 8.425 0 +0.00(+0.00%)
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.