Skip to main content

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

Historical Prices

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.