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 )

100.72 +0.65 (+0.65%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 4, 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 (%)
Oct 31, 2008 4.267 4.666 4.267 4.588 503,546 +0.11(+2.53%)
Oct 30, 2008 4.296 4.497 4.296 4.475 445,549 +0.26(+6.26%)
Oct 29, 2008 4.480 4.536 4.211 4.211 1,459,678 -0.13(-3.03%)
Oct 28, 2008 3.927 4.344 3.808 4.343 437,584 +0.50(+13.02%)
Oct 27, 2008 4.255 4.255 3.843 3.843 1,009,548 -0.32(-7.77%)
Oct 24, 2008 3.748 4.293 3.733 4.166 475,062 -0.17(-3.99%)
Oct 23, 2008 4.447 4.490 3.969 4.339 838,687 +0.01(+0.25%)
Oct 22, 2008 4.742 4.742 4.161 4.328 1,813,499 -0.44(-9.15%)
Oct 21, 2008 4.887 4.967 4.741 4.765 1,020,938 -0.12(-2.40%)
Oct 20, 2008 4.763 4.882 4.563 4.882 1,004,089 +0.32(+6.99%)
Oct 17, 2008 4.582 4.931 4.353 4.563 734,260 +0.05(+1.00%)
Oct 16, 2008 4.515 4.538 3.911 4.518 1,133,683 +0.25(+5.98%)
Oct 15, 2008 4.877 4.877 4.263 4.263 731,374 -0.61(-12.43%)
Oct 14, 2008 5.273 5.523 4.667 4.869 1,054,408 +0.01(+0.30%)
Oct 13, 2008 4.488 4.854 4.165 4.854 1,029,611 +0.86(+21.42%)
Oct 10, 2008 3.912 4.727 3.559 3.998 642,135 -0.30(-6.98%)
Oct 09, 2008 4.908 5.203 4.203 4.298 555,164 -0.66(-13.39%)
Oct 08, 2008 4.978 5.166 4.803 4.962 528,621 -0.11(-2.18%)
Oct 07, 2008 5.571 5.802 5.073 5.073 179,635 -0.30(-5.52%)
Oct 06, 2008 5.631 5.831 4.978 5.369 772,168 -0.67(-11.09%)
Oct 03, 2008 6.262 6.262 6.039 6.039 145,625 -0.02(-0.25%)
Oct 02, 2008 6.282 6.318 6.040 6.054 167,815 -0.19(-3.09%)
Oct 01, 2008 6.141 6.247 6.117 6.247 364,797 +0.01(+0.19%)
Sep 30, 2008 6.193 6.240 5.974 6.235 345,282 +0.09(+1.44%)
Sep 29, 2008 6.443 6.505 5.926 6.147 410,214 -0.43(-6.56%)
Sep 26, 2008 6.243 6.595 6.194 6.578 0 +0.07(+1.02%)
Sep 25, 2008 6.332 6.637 6.217 6.512 223,694 +0.16(+2.52%)
Sep 24, 2008 6.519 6.637 6.170 6.352 234,561 +0.03(+0.45%)
Sep 23, 2008 6.181 6.501 6.181 6.323 223,922 -0.03(-0.50%)
Sep 22, 2008 6.529 6.934 6.305 6.355 534,249 -0.27(-4.01%)
Sep 19, 2008 6.994 7.293 6.510 6.621 0 +0.08(+1.20%)
Sep 18, 2008 6.362 6.585 6.187 6.542 184,470 +0.21(+3.39%)
Sep 17, 2008 6.578 6.687 6.320 6.328 463,326 -0.38(-5.62%)
Sep 16, 2008 6.406 6.756 6.239 6.705 654,377 -0.05(-0.75%)
Sep 15, 2008 6.637 6.940 6.481 6.756 425,933 -0.25(-3.52%)
Sep 12, 2008 7.082 7.334 6.908 7.002 102,587 -0.05(-0.76%)
Sep 11, 2008 6.726 7.056 6.563 7.056 406,687 +0.21(+2.99%)
Sep 10, 2008 6.787 6.926 6.787 6.851 98,098 -0.00(-0.05%)
Sep 09, 2008 7.045 7.158 6.848 6.854 191,076 -0.18(-2.61%)
Sep 08, 2008 6.833 7.194 6.833 7.038 345,990 +0.29(+4.32%)
Sep 05, 2008 6.710 6.824 6.667 6.746 0 -0.17(-2.52%)
Sep 04, 2008 7.113 7.127 6.860 6.921 522,648 -0.29(-4.08%)
Sep 03, 2008 7.183 7.220 7.152 7.215 54,858 -0.00(-0.05%)
Sep 02, 2008 7.453 7.484 7.179 7.218 288,905 +0.01(+0.20%)
Aug 29, 2008 7.296 7.323 7.204 7.204 48,716 -0.15(-2.00%)
Aug 28, 2008 7.280 7.354 7.268 7.351 69,479 +0.12(+1.61%)
Aug 27, 2008 7.212 7.265 7.111 7.235 532,232 -0.02(-0.25%)
Aug 26, 2008 7.230 7.307 7.200 7.252 286,542 +0.01(+0.08%)
Aug 25, 2008 7.305 7.399 7.193 7.247 259,113 -0.22(-2.98%)
Aug 22, 2008 7.412 7.508 7.358 7.469 268,537 +0.15(+2.09%)
Aug 21, 2008 7.220 7.341 7.111 7.316 282,087 +0.00(+0.05%)
Aug 20, 2008 7.549 7.549 7.231 7.313 628,661 -0.06(-0.84%)
Aug 19, 2008 7.409 7.480 7.318 7.375 481,044 -0.12(-1.60%)
Aug 18, 2008 7.633 7.809 7.437 7.494 635,883 -0.14(-1.82%)
Aug 15, 2008 7.715 7.715 7.591 7.633 0 +0.09(+1.21%)
Aug 14, 2008 7.529 7.632 7.366 7.542 340,675 +0.14(+1.89%)
Aug 13, 2008 7.467 7.531 7.395 7.402 487,895 -0.13(-1.67%)
Aug 12, 2008 7.609 7.609 7.497 7.527 303,214 -0.02(-0.25%)
Aug 11, 2008 7.657 7.753 7.461 7.546 984,329 +0.03(+0.43%)
Aug 08, 2008 7.283 7.524 7.260 7.514 669,674 +0.38(+5.29%)
Aug 07, 2008 7.231 7.429 7.136 7.136 818,421 -0.25(-3.33%)
Aug 06, 2008 7.162 7.429 7.162 7.382 637,174 +0.07(+0.97%)
Aug 05, 2008 7.171 7.312 6.815 7.311 1,255,913 +0.32(+4.64%)
Aug 04, 2008 6.848 7.052 6.848 6.987 263,197 +0.14(+2.08%)
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.