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 )

94.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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, 2009 3.688 3.729 3.543 3.582 1,165,964 -0.01(-0.40%)
Apr 29, 2009 3.545 3.657 3.526 3.596 322,375 +0.04(+1.13%)
Apr 28, 2009 3.655 3.655 3.520 3.556 706,881 +0.04(+1.08%)
Apr 27, 2009 3.528 3.578 3.473 3.518 519,627 +0.07(+1.92%)
Apr 24, 2009 3.454 3.498 3.422 3.451 221,095 +0.03(+0.76%)
Apr 23, 2009 3.411 3.439 3.309 3.425 300,016 +0.00(+0.00%)
Apr 22, 2009 3.480 3.541 3.425 3.425 224,259 -0.10(-2.89%)
Apr 21, 2009 3.557 3.557 3.476 3.527 342,067 -0.05(-1.49%)
Apr 20, 2009 3.653 3.742 3.575 3.581 134,117 -0.15(-3.97%)
Apr 17, 2009 3.648 3.761 3.648 3.729 287,985 +0.07(+2.00%)
Apr 16, 2009 3.627 3.685 3.569 3.655 189,869 +0.06(+1.65%)
Apr 15, 2009 3.505 3.633 3.500 3.596 60,764 -0.01(-0.33%)
Apr 14, 2009 3.641 3.644 3.581 3.608 142,360 -0.04(-1.08%)
Apr 13, 2009 3.524 3.687 3.520 3.647 190,578 +0.06(+1.73%)
Apr 09, 2009 3.615 3.615 3.555 3.585 138,133 +0.05(+1.31%)
Apr 08, 2009 3.519 3.560 3.485 3.539 163,022 +0.04(+1.05%)
Apr 07, 2009 3.489 3.559 3.421 3.502 192,974 -0.04(-1.24%)
Apr 06, 2009 3.502 3.594 3.479 3.546 186,925 +0.04(+1.18%)
Apr 03, 2009 3.660 3.660 3.463 3.505 158,888 -0.10(-2.76%)
Apr 02, 2009 3.674 3.687 3.596 3.604 206,735 +0.00(+0.10%)
Apr 01, 2009 3.588 3.615 3.422 3.601 337,899 -0.06(-1.52%)
Mar 31, 2009 3.596 3.733 3.596 3.656 179,458 +0.07(+1.95%)
Mar 30, 2009 3.626 3.647 3.496 3.587 178,952 -0.12(-3.32%)
Mar 26, 2009 3.622 3.716 3.582 3.710 148,485 +0.09(+2.49%)
Mar 25, 2009 3.651 3.681 3.494 3.620 135,483 +0.07(+1.83%)
Mar 24, 2009 3.609 3.681 3.469 3.555 516,109 -0.12(-3.35%)
Mar 23, 2009 3.557 3.678 3.544 3.678 265,373 +0.24(+6.94%)
Mar 20, 2009 3.513 3.513 3.387 3.439 426,683 +0.01(+0.23%)
Mar 19, 2009 3.706 3.706 3.367 3.431 504,356 -0.14(-3.95%)
Mar 18, 2009 3.671 3.700 3.373 3.572 1,080,268 -0.00(-0.07%)
Mar 17, 2009 3.462 3.577 3.418 3.575 355,339 +0.11(+3.25%)
Mar 16, 2009 3.613 3.631 3.462 3.462 397,710 -0.09(-2.67%)
Mar 13, 2009 3.436 3.583 3.380 3.557 0 +0.23(+6.76%)
Mar 12, 2009 3.048 3.349 3.019 3.332 1,406,811 +0.29(+9.68%)
Mar 11, 2009 3.153 3.218 3.032 3.038 435,939 -0.09(-2.73%)
Mar 10, 2009 3.057 3.128 2.982 3.123 334,043 +0.20(+6.81%)
Mar 09, 2009 2.888 3.029 2.871 2.924 140,200 -0.05(-1.63%)
Mar 06, 2009 2.890 3.073 2.867 2.973 0 +0.08(+2.62%)
Mar 05, 2009 3.099 3.099 2.890 2.897 571,600 -0.20(-6.43%)
Mar 04, 2009 2.969 3.156 2.958 3.096 508,819 +0.16(+5.56%)
Mar 02, 2009 3.141 3.141 2.931 2.933 1,133,793 -0.30(-9.33%)
Feb 27, 2009 3.438 3.447 3.234 3.235 0 -0.29(-8.21%)
Feb 26, 2009 4.005 4.005 3.520 3.524 827,912 -0.38(-9.66%)
Feb 25, 2009 3.948 4.007 3.850 3.901 495,868 -0.15(-3.74%)
Feb 24, 2009 3.888 4.065 3.888 4.052 311,989 +0.16(+4.08%)
Feb 23, 2009 4.216 4.267 3.890 3.893 644,733 -0.20(-4.84%)
Feb 20, 2009 4.035 4.193 3.674 4.091 818,252 -0.09(-2.26%)
Feb 19, 2009 4.231 4.287 4.173 4.186 245,555 -0.04(-0.84%)
Feb 18, 2009 4.247 4.267 4.136 4.222 641,392 -0.02(-0.40%)
Feb 17, 2009 4.280 4.304 4.154 4.239 616,705 -0.15(-3.48%)
Feb 13, 2009 4.370 4.467 4.370 4.391 382,793 -0.07(-1.65%)
Feb 12, 2009 4.249 4.465 4.211 4.465 422,347 +0.10(+2.36%)
Feb 11, 2009 4.319 4.378 4.285 4.362 321,050 +0.08(+1.91%)
Feb 10, 2009 4.493 4.519 4.242 4.280 971,462 -0.26(-5.79%)
Feb 09, 2009 4.630 4.741 4.472 4.543 427,333 -0.04(-0.80%)
Feb 06, 2009 4.589 4.621 4.494 4.580 1,118,404 +0.09(+2.01%)
Feb 05, 2009 4.383 4.516 4.350 4.490 308,580 +0.07(+1.58%)
Feb 04, 2009 4.499 4.587 4.385 4.420 712,298 -0.06(-1.35%)
Feb 03, 2009 4.357 4.522 4.266 4.480 621,843 +0.21(+4.83%)
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.