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 )

102.61 +0.31 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 02, 2008 6.857 6.857 6.687 6.765 35,182 -0.15(-2.13%)
May 30, 2008 6.898 6.913 6.846 6.913 150,831 +0.04(+0.61%)
May 29, 2008 6.739 6.909 6.739 6.871 390,724 +0.23(+3.43%)
May 28, 2008 6.661 6.661 6.612 6.643 48,091 -0.02(-0.34%)
May 27, 2008 6.564 6.666 6.564 6.666 39,055 +0.07(+1.06%)
May 26, 2008 6.646 6.653 6.589 6.596 0 +0.00(+0.00%)
May 23, 2008 6.646 6.653 6.589 6.596 52,538 -0.14(-2.05%)
May 22, 2008 6.784 6.784 6.640 6.734 59,777 +0.10(+1.46%)
May 21, 2008 6.772 6.798 6.637 6.637 59,060 -0.10(-1.43%)
May 20, 2008 6.724 6.785 6.697 6.733 61,996 -0.02(-0.30%)
May 19, 2008 6.680 6.783 6.655 6.753 113,952 +0.06(+0.90%)
May 16, 2008 6.823 6.823 6.629 6.693 59,152 +0.03(+0.46%)
May 15, 2008 6.599 6.673 6.593 6.662 66,560 -0.02(-0.24%)
May 14, 2008 6.702 6.719 6.676 6.679 121,832 +0.08(+1.17%)
May 13, 2008 6.697 6.697 6.598 6.602 8,437 -0.08(-1.17%)
May 12, 2008 6.638 6.680 6.618 6.680 68,070 +0.10(+1.51%)
May 09, 2008 6.585 6.589 6.519 6.580 35,233 -0.06(-0.84%)
May 08, 2008 6.649 6.675 6.627 6.636 27,842 +0.03(+0.52%)
May 07, 2008 6.748 6.770 6.599 6.602 38,389 -0.19(-2.81%)
May 06, 2008 6.785 6.793 6.675 6.793 86,463 -0.01(-0.15%)
May 05, 2008 6.778 6.807 6.755 6.803 37,081 -0.04(-0.53%)
May 02, 2008 7.023 7.023 6.815 6.839 71,563 +0.01(+0.18%)
May 01, 2008 6.637 6.826 6.622 6.826 178,412 +0.17(+2.63%)
Apr 30, 2008 6.720 6.771 6.652 6.652 45,518 -0.06(-0.86%)
Apr 29, 2008 6.726 6.727 6.661 6.709 33,537 -0.10(-1.52%)
Apr 28, 2008 6.834 6.853 6.809 6.813 93,686 +0.04(+0.56%)
Apr 25, 2008 6.766 6.775 6.670 6.775 36,971 +0.16(+2.40%)
Apr 24, 2008 6.649 6.680 6.533 6.616 48,935 -0.01(-0.14%)
Apr 23, 2008 6.544 6.644 6.519 6.625 217,476 +0.15(+2.26%)
Apr 22, 2008 6.637 6.637 6.431 6.478 43,113 -0.17(-2.51%)
Apr 21, 2008 6.644 6.659 6.608 6.646 50,327 -0.02(-0.27%)
Apr 18, 2008 6.641 6.708 6.641 6.663 99,296 +0.11(+1.74%)
Apr 17, 2008 6.643 6.647 6.542 6.550 86,227 -0.10(-1.57%)
Apr 16, 2008 6.692 6.692 6.602 6.654 73,403 +0.06(+0.96%)
Apr 15, 2008 6.644 6.644 6.574 6.591 70,872 -0.03(-0.51%)
Apr 14, 2008 6.667 6.686 6.625 6.625 28,542 -0.07(-1.02%)
Apr 11, 2008 6.740 6.821 6.678 6.693 46,404 -0.25(-3.55%)
Apr 10, 2008 6.879 6.940 6.872 6.939 50,622 +0.20(+2.95%)
Apr 09, 2008 6.838 6.838 6.704 6.740 115,589 -0.11(-1.66%)
Apr 08, 2008 6.803 6.862 6.803 6.854 53,997 -0.01(-0.16%)
Apr 07, 2008 6.872 6.919 6.834 6.865 180,555 +0.06(+0.84%)
Apr 04, 2008 6.737 6.853 6.734 6.808 111,370 +0.13(+1.98%)
Apr 03, 2008 6.694 6.719 6.636 6.676 61,591 -0.02(-0.31%)
Apr 02, 2008 6.763 6.788 6.682 6.696 158,618 -0.07(-1.00%)
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.