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 )

97.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2011 7.041 7.041 6.847 6.847 39,845 -0.26(-3.63%)
Oct 28, 2011 7.087 7.111 7.033 7.105 32,743 +0.06(+0.87%)
Oct 27, 2011 6.964 7.087 6.921 7.044 128,061 +0.27(+3.99%)
Oct 26, 2011 6.716 6.779 6.661 6.773 62,273 +0.17(+2.61%)
Oct 25, 2011 6.847 6.847 6.574 6.601 51,534 -0.28(-4.01%)
Oct 24, 2011 6.723 6.878 6.706 6.877 45,073 +0.22(+3.32%)
Oct 21, 2011 6.571 6.672 6.571 6.656 63,198 +0.23(+3.61%)
Oct 20, 2011 6.435 6.449 6.278 6.424 558,766 +0.01(+0.09%)
Oct 19, 2011 6.496 6.553 6.407 6.418 62,390 -0.03(-0.41%)
Oct 18, 2011 6.222 6.522 6.222 6.444 46,130 +0.09(+1.42%)
Oct 17, 2011 6.552 6.552 6.354 6.354 38,937 -0.21(-3.18%)
Oct 14, 2011 6.545 6.573 6.533 6.563 14,069 +0.08(+1.24%)
Oct 13, 2011 6.382 6.497 6.366 6.483 33,384 +0.00(+0.07%)
Oct 12, 2011 6.579 6.588 6.478 6.478 32,727 +0.03(+0.54%)
Oct 11, 2011 6.454 6.486 6.417 6.443 25,733 -0.03(-0.39%)
Oct 10, 2011 6.376 6.481 6.376 6.468 17,333 +0.29(+4.71%)
Oct 07, 2011 6.218 6.312 6.177 6.177 35,133 -0.04(-0.66%)
Oct 06, 2011 6.132 6.218 6.077 6.218 23,860 +0.14(+2.31%)
Oct 05, 2011 5.863 6.078 5.863 6.078 90,447 +0.22(+3.69%)
Oct 04, 2011 5.576 5.862 5.524 5.862 106,082 +0.11(+1.92%)
Oct 03, 2011 6.081 6.175 5.751 5.751 115,614 -0.42(-6.87%)
Sep 30, 2011 6.162 6.361 6.162 6.175 56,196 -0.09(-1.36%)
Sep 29, 2011 6.366 6.402 6.133 6.260 44,341 +0.05(+0.73%)
Sep 28, 2011 6.471 6.526 6.215 6.215 117,471 -0.21(-3.34%)
Sep 27, 2011 6.463 6.603 6.413 6.430 97,290 +0.20(+3.14%)
Sep 26, 2011 6.199 6.234 6.009 6.234 41,110 +0.14(+2.25%)
Sep 23, 2011 6.021 6.120 5.994 6.097 28,714 +0.06(+0.94%)
Sep 22, 2011 6.008 6.118 5.917 6.040 130,983 -0.30(-4.71%)
Sep 21, 2011 6.699 6.699 6.338 6.338 129,609 -0.32(-4.85%)
Sep 20, 2011 6.545 6.815 6.545 6.662 67,329 +0.07(+1.13%)
Sep 19, 2011 6.446 6.605 6.446 6.587 33,656 -0.05(-0.76%)
Sep 16, 2011 6.682 6.727 6.628 6.638 93,351 +0.01(+0.15%)
Sep 15, 2011 6.622 6.633 6.427 6.628 42,316 +0.12(+1.84%)
Sep 14, 2011 6.414 6.607 6.269 6.508 68,872 +0.14(+2.13%)
Sep 13, 2011 6.252 6.373 6.224 6.373 58,034 +0.18(+2.98%)
Sep 12, 2011 6.043 6.190 6.032 6.188 78,433 -0.03(-0.52%)
Sep 09, 2011 6.510 6.510 6.179 6.221 45,678 -0.37(-5.65%)
Sep 08, 2011 6.679 6.760 6.587 6.593 44,402 -0.11(-1.64%)
Sep 07, 2011 6.525 6.729 6.525 6.704 50,567 +0.29(+4.47%)
Sep 06, 2011 6.112 6.418 6.031 6.417 45,486 -0.03(-0.39%)
Sep 02, 2011 6.460 6.501 6.417 6.442 41,206 -0.22(-3.26%)
Sep 01, 2011 6.792 6.903 6.659 6.659 82,455 -0.10(-1.52%)
Aug 31, 2011 6.794 6.879 6.726 6.762 61,322 +0.05(+0.74%)
Aug 30, 2011 6.604 6.712 6.540 6.712 30,994 +0.08(+1.16%)
Aug 29, 2011 6.418 6.652 6.418 6.635 110,146 +0.33(+5.15%)
Aug 26, 2011 6.044 6.310 5.873 6.310 107,993 +0.17(+2.77%)
Aug 25, 2011 6.391 6.391 6.110 6.140 54,188 -0.16(-2.60%)
Aug 24, 2011 6.210 6.305 6.195 6.305 26,597 +0.08(+1.29%)
Aug 23, 2011 5.869 6.246 5.869 6.225 85,909 +0.36(+6.11%)
Aug 22, 2011 6.025 6.035 5.866 5.866 44,452 +0.01(+0.20%)
Aug 19, 2011 5.751 5.993 5.751 5.854 67,304 -0.03(-0.45%)
Aug 18, 2011 6.132 6.132 5.796 5.880 64,726 -0.43(-6.87%)
Aug 17, 2011 6.369 6.481 6.276 6.314 88,537 -0.01(-0.13%)
Aug 16, 2011 6.283 6.377 6.197 6.323 55,999 -0.04(-0.68%)
Aug 15, 2011 6.216 6.366 6.190 6.366 76,514 +0.27(+4.42%)
Aug 12, 2011 6.086 6.203 5.993 6.096 73,060 +0.09(+1.58%)
Aug 11, 2011 5.509 6.112 5.509 6.001 248,216 +0.50(+9.01%)
Aug 10, 2011 5.778 5.909 5.505 5.505 245,380 -0.47(-7.81%)
Aug 09, 2011 6.054 5.971 5.361 5.971 327,918 +0.33(+5.86%)
Aug 08, 2011 5.905 6.094 5.559 5.641 429,821 -0.62(-9.97%)
Aug 05, 2011 6.186 6.388 5.921 6.265 486,922 +0.09(+1.44%)
Aug 04, 2011 6.611 6.611 6.158 6.176 269,683 -0.58(-8.60%)
Aug 03, 2011 6.741 6.758 6.459 6.758 388,923 +0.00(+0.05%)
Aug 02, 2011 6.970 7.030 6.741 6.754 728,614 -0.30(-4.26%)
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.