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 )

101.54 -0.48 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2010 6.046 6.096 5.965 5.966 311,246 -0.06(-0.93%)
Jan 28, 2010 6.180 6.180 5.998 6.022 321,540 -0.10(-1.70%)
Jan 27, 2010 5.968 6.126 5.926 6.126 183,330 +0.08(+1.33%)
Jan 26, 2010 6.062 6.081 5.944 6.046 209,292 -0.04(-0.72%)
Jan 25, 2010 6.161 6.176 6.074 6.090 243,049 -0.02(-0.33%)
Jan 22, 2010 6.182 6.287 6.093 6.110 215,130 -0.14(-2.29%)
Jan 21, 2010 6.560 6.560 6.241 6.253 406,198 -0.27(-4.11%)
Jan 20, 2010 6.612 6.660 6.409 6.521 562,893 -0.07(-1.01%)
Jan 19, 2010 6.803 6.803 6.393 6.588 694,538 +0.25(+4.02%)
Jan 15, 2010 6.417 6.333 6.333 6.333 813,341 -0.08(-1.18%)
Jan 14, 2010 6.328 6.417 6.289 6.409 396,689 +0.09(+1.35%)
Jan 13, 2010 6.163 6.348 6.163 6.323 419,478 +0.18(+2.91%)
Jan 12, 2010 6.246 6.246 6.098 6.144 64,367 -0.07(-1.05%)
Jan 11, 2010 6.147 6.243 6.110 6.209 165,359 +0.05(+0.87%)
Jan 08, 2010 6.104 6.156 6.094 6.156 45,375 +0.03(+0.46%)
Jan 07, 2010 6.064 6.129 6.048 6.128 69,108 +0.04(+0.70%)
Jan 06, 2010 5.981 6.085 5.981 6.085 47,720 +0.07(+1.18%)
Jan 05, 2010 6.102 6.102 5.974 6.014 208,195 -0.06(-0.92%)
Jan 04, 2010 6.070 6.070 5.972 6.070 152,577 +0.15(+2.50%)
Dec 31, 2009 6.020 5.921 5.921 5.921 533,228 -0.13(-2.10%)
Dec 30, 2009 6.047 6.079 6.008 6.048 133,391 -0.02(-0.25%)
Dec 29, 2009 6.115 6.115 6.062 6.064 182,588 -0.01(-0.10%)
Dec 28, 2009 6.045 6.070 6.027 6.070 351,238 +0.03(+0.55%)
Dec 24, 2009 6.092 6.092 5.998 6.036 384,388 -0.00(-0.07%)
Dec 23, 2009 6.080 6.087 5.823 6.040 196,476 -0.05(-0.81%)
Dec 22, 2009 6.130 6.130 6.067 6.090 211,772 +0.07(+1.10%)
Dec 21, 2009 5.944 6.100 5.776 6.023 205,284 +0.15(+2.57%)
Dec 18, 2009 5.899 5.899 5.825 5.872 65,733 +0.01(+0.19%)
Dec 17, 2009 5.920 5.920 5.813 5.861 46,007 -0.11(-1.77%)
Dec 16, 2009 6.039 6.071 5.966 5.966 400,419 -0.04(-0.65%)
Dec 15, 2009 6.116 6.116 5.971 6.006 66,265 -0.01(-0.24%)
Dec 14, 2009 6.028 6.036 6.003 6.020 105,886 +0.11(+1.91%)
Dec 11, 2009 5.894 5.944 5.894 5.907 145,844 +0.01(+0.12%)
Dec 10, 2009 5.773 5.933 5.773 5.900 109,261 +0.13(+2.20%)
Dec 09, 2009 5.810 5.810 5.676 5.773 256,978 +0.06(+1.01%)
Dec 08, 2009 5.701 5.838 5.624 5.715 156,230 -0.08(-1.31%)
Dec 07, 2009 5.917 5.923 5.785 5.791 64,831 -0.03(-0.45%)
Dec 04, 2009 5.901 5.959 5.770 5.817 117,394 +0.02(+0.37%)
Dec 03, 2009 5.856 5.926 5.796 5.796 93,762 -0.07(-1.13%)
Dec 02, 2009 5.875 5.900 5.817 5.862 63,675 +0.03(+0.59%)
Dec 01, 2009 5.825 5.845 5.784 5.828 122,988 +0.14(+2.50%)
Nov 30, 2009 5.689 5.703 5.652 5.686 66,569 -0.03(-0.56%)
Nov 27, 2009 5.467 5.766 5.467 5.718 53,365 -0.12(-2.09%)
Nov 25, 2009 5.859 5.859 5.744 5.840 120,465 +0.07(+1.22%)
Nov 24, 2009 5.664 5.796 5.664 5.769 229,718 +0.09(+1.66%)
Nov 23, 2009 5.543 5.747 5.543 5.675 105,228 +0.11(+1.98%)
Nov 20, 2009 5.490 5.573 5.454 5.565 254,954 +0.05(+0.95%)
Nov 19, 2009 5.522 5.522 5.411 5.513 139,019 -0.05(-0.89%)
Nov 18, 2009 5.515 5.562 5.485 5.562 17,532 +0.01(+0.16%)
Nov 17, 2009 5.505 5.553 5.498 5.553 98,908 +0.02(+0.32%)
Nov 16, 2009 5.511 5.572 5.511 5.535 211,789 +0.14(+2.64%)
Nov 13, 2009 5.349 5.436 5.349 5.393 32,753 +0.02(+0.32%)
Nov 12, 2009 5.452 5.473 5.375 5.375 24,948 -0.06(-1.14%)
Nov 11, 2009 5.446 5.467 5.394 5.438 91,990 +0.02(+0.41%)
Nov 10, 2009 5.287 5.425 5.287 5.415 260,193 +0.06(+1.15%)
Nov 09, 2009 5.215 5.354 5.215 5.354 207,705 +0.16(+3.08%)
Nov 06, 2009 5.119 5.198 5.094 5.194 51,669 +0.04(+0.69%)
Nov 05, 2009 5.161 5.168 5.118 5.158 111,606 +0.16(+3.25%)
Nov 04, 2009 5.015 5.096 4.960 4.996 312,292 +0.12(+2.46%)
Nov 03, 2009 4.848 4.880 4.817 4.876 50,631 -0.01(-0.26%)
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.