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 )

100.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
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%)
Nov 02, 2009 4.896 4.931 4.839 4.889 122,448 +0.08(+1.59%)
Oct 30, 2009 4.945 4.976 4.800 4.812 392,791 -0.14(-2.89%)
Oct 29, 2009 4.966 4.966 4.877 4.955 89,611 +0.09(+1.93%)
Oct 28, 2009 4.973 4.978 4.862 4.862 135,441 -0.15(-3.03%)
Oct 27, 2009 4.955 5.043 4.859 5.014 69,159 +0.04(+0.81%)
Oct 26, 2009 5.140 5.171 4.952 4.973 197,648 -0.12(-2.28%)
Oct 23, 2009 5.063 5.092 5.060 5.089 32,550 -0.10(-2.01%)
Oct 22, 2009 5.089 5.225 5.031 5.194 287,462 +0.09(+1.69%)
Oct 21, 2009 5.208 5.271 5.107 5.107 278,535 -0.15(-2.80%)
Oct 20, 2009 5.267 5.267 5.251 5.254 74,187 -0.11(-2.10%)
Oct 19, 2009 5.273 5.390 5.273 5.367 237,624 +0.09(+1.75%)
Oct 16, 2009 5.266 5.296 5.252 5.274 39,924 -0.04(-0.74%)
Oct 15, 2009 5.260 5.313 5.168 5.313 56,739 +0.06(+1.22%)
Oct 14, 2009 5.147 5.272 5.125 5.249 161,925 +0.14(+2.81%)
Oct 13, 2009 5.215 5.215 5.096 5.106 168,144 -0.09(-1.78%)
Oct 12, 2009 5.203 5.234 5.171 5.198 185,170 +0.04(+0.85%)
Oct 09, 2009 4.980 5.159 4.980 5.155 112,433 +0.10(+2.07%)
Oct 08, 2009 5.102 5.108 5.050 5.050 95,483 -0.00(-0.00%)
Oct 07, 2009 5.016 5.051 5.002 5.051 101,364 +0.03(+0.50%)
Oct 06, 2009 4.953 5.057 4.782 5.025 338,971 +0.06(+1.27%)
Oct 05, 2009 5.062 5.062 4.831 4.963 369,083 +0.07(+1.45%)
Oct 02, 2009 4.861 4.929 4.857 4.891 188,629 -0.03(-0.62%)
Oct 01, 2009 5.104 5.104 4.920 4.922 114,576 -0.18(-3.58%)
Sep 30, 2009 5.156 5.156 5.006 5.105 521,829 -0.04(-0.78%)
Sep 29, 2009 5.222 5.222 5.119 5.145 82,692 +0.01(+0.14%)
Sep 28, 2009 5.034 5.215 5.034 5.138 123,950 +0.12(+2.42%)
Sep 25, 2009 4.861 5.070 4.846 5.017 108,797 -0.01(-0.13%)
Sep 24, 2009 5.096 5.096 4.942 5.023 231,152 -0.05(-1.00%)
Sep 23, 2009 5.156 5.190 5.066 5.074 217,273 -0.11(-2.15%)
Sep 22, 2009 5.246 5.246 5.157 5.185 101,077 -0.03(-0.50%)
Sep 21, 2009 5.120 5.235 5.120 5.211 255,688 +0.06(+1.08%)
Sep 18, 2009 5.201 5.204 5.156 5.156 83,106 -0.02(-0.39%)
Sep 17, 2009 5.185 5.198 5.143 5.176 87,240 +0.00(+0.05%)
Sep 16, 2009 5.088 5.174 5.088 5.173 338,549 +0.06(+1.27%)
Sep 15, 2009 5.168 5.200 5.083 5.108 277,599 -0.07(-1.42%)
Sep 14, 2009 5.095 5.182 5.095 5.182 116,069 +0.07(+1.32%)
Sep 11, 2009 5.104 5.150 5.085 5.114 162,027 +0.01(+0.26%)
Sep 10, 2009 5.081 5.102 4.999 5.101 206,086 +0.08(+1.63%)
Sep 09, 2009 4.970 5.047 4.962 5.019 201,858 +0.09(+1.93%)
Sep 08, 2009 5.003 5.014 4.877 4.925 85,173 -0.05(-0.93%)
Sep 04, 2009 4.837 4.971 4.837 4.971 97,086 +0.13(+2.77%)
Sep 03, 2009 4.864 4.864 4.776 4.837 358,747 -0.03(-0.66%)
Sep 02, 2009 4.802 4.881 4.802 4.869 246,634 +0.03(+0.71%)
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.