Skip to main content

Ultra Health Care 2X ETF (NY: RXL )

101.49 -1.34 (-1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 93.21 97.67 93.07 97.67 5,374 +4.44(+4.76%)
Nov 29, 2022 93.22 93.23 92.65 93.23 864 -0.49(-0.52%)
Nov 28, 2022 93.96 95.11 93.59 93.71 2,579 -1.37(-1.44%)
Nov 25, 2022 93.90 95.18 93.90 95.09 2,047 +0.97(+1.03%)
Nov 23, 2022 93.62 94.21 93.03 94.12 1,289 +0.85(+0.91%)
Nov 22, 2022 92.41 93.27 92.41 93.27 3,361 +1.39(+1.52%)
Nov 21, 2022 92.16 92.55 91.74 91.88 3,153 +0.17(+0.18%)
Nov 18, 2022 91.53 91.79 91.48 91.71 2,914 +2.15(+2.40%)
Nov 17, 2022 88.54 89.56 88.55 89.56 1,500 -0.32(-0.36%)
Nov 16, 2022 89.93 89.93 89.88 89.88 1,155 -0.35(-0.39%)
Nov 15, 2022 92.01 92.01 89.01 90.23 2,345 -0.24(-0.26%)
Nov 14, 2022 90.53 92.52 90.47 90.47 7,398 +0.19(+0.22%)
Nov 11, 2022 92.93 92.93 88.34 90.27 9,491 -2.20(-2.38%)
Nov 10, 2022 93.79 93.79 89.97 92.48 12,927 +4.92(+5.62%)
Nov 09, 2022 89.10 89.85 87.56 87.56 2,178 -2.12(-2.36%)
Nov 08, 2022 90.26 90.95 89.66 89.68 3,914 +0.85(+0.95%)
Nov 07, 2022 87.30 89.26 87.30 88.83 13,240 +1.77(+2.03%)
Nov 04, 2022 86.61 87.09 84.97 87.06 2,075 +0.99(+1.15%)
Nov 03, 2022 85.91 86.47 85.80 86.07 2,546 -1.15(-1.32%)
Nov 02, 2022 90.16 87.23 87.23 3,306 -2.94(-3.26%)
Nov 01, 2022 90.65 90.65 88.32 90.17 4,288 +0.10(+0.11%)
Oct 31, 2022 89.69 90.53 89.44 90.07 116,289 +0.16(+0.18%)
Oct 28, 2022 87.56 90.12 87.56 89.91 2,248 +2.58(+2.95%)
Oct 27, 2022 89.07 89.07 87.19 87.33 3,262 -1.09(-1.23%)
Oct 26, 2022 88.34 89.86 88.34 88.42 6,060 +2.11(+2.44%)
Oct 25, 2022 86.02 86.31 86.02 86.31 1,017 +1.62(+1.91%)
Oct 24, 2022 84.04 85.00 84.04 84.69 2,546 +2.82(+3.44%)
Oct 21, 2022 79.86 81.87 79.86 81.87 2,252 +3.16(+4.02%)
Oct 20, 2022 80.66 80.67 78.71 78.71 2,335 -1.17(-1.46%)
Oct 19, 2022 79.93 80.64 78.99 79.87 2,423 -2.72(-3.29%)
Oct 18, 2022 84.02 84.02 82.00 82.59 9,516 +0.99(+1.21%)
Oct 17, 2022 79.83 81.96 79.83 81.60 4,958 +2.88(+3.65%)
Oct 14, 2022 81.43 82.14 78.73 78.73 1,437 -1.67(-2.08%)
Oct 13, 2022 74.29 80.85 74.15 80.40 5,809 +3.47(+4.51%)
Oct 12, 2022 78.16 78.31 76.93 76.93 2,309 -0.55(-0.71%)
Oct 11, 2022 77.21 78.94 76.64 77.48 88,311 +0.67(+0.88%)
Oct 10, 2022 78.04 78.12 76.23 76.81 4,606 -0.96(-1.23%)
Oct 07, 2022 79.69 80.01 77.17 77.77 2,827 -3.66(-4.49%)
Oct 06, 2022 82.44 82.44 81.19 81.43 3,020 -1.87(-2.24%)
Oct 05, 2022 81.67 83.79 81.43 83.29 5,333 +0.31(+0.37%)
Oct 04, 2022 81.43 83.08 81.43 82.99 6,637 +3.73(+4.70%)
Oct 03, 2022 77.12 79.42 77.12 79.26 3,395 +2.98(+3.90%)
Sep 30, 2022 78.97 79.41 76.28 76.28 3,193 -2.14(-2.73%)
Sep 29, 2022 77.48 78.46 77.48 78.42 2,686 -1.44(-1.81%)
Sep 28, 2022 78.03 80.36 77.61 79.86 13,569 +3.57(+4.68%)
Sep 27, 2022 77.41 78.22 76.01 76.29 3,587 -0.56(-0.73%)
Sep 26, 2022 77.12 77.73 76.33 76.86 4,788 -1.18(-1.51%)
Sep 23, 2022 77.66 78.08 76.36 78.03 6,380 -1.21(-1.52%)
Sep 22, 2022 78.43 80.08 77.86 79.24 4,387 +0.44(+0.55%)
Sep 21, 2022 82.72 82.72 78.71 78.81 5,743 -2.66(-3.26%)
Sep 20, 2022 82.41 82.41 80.93 81.47 5,074 -2.06(-2.46%)
Sep 19, 2022 82.07 83.53 81.30 83.52 4,416 -1.01(-1.19%)
Sep 16, 2022 84.25 84.57 83.20 84.53 8,855 -0.70(-0.83%)
Sep 15, 2022 85.51 85.65 85.04 85.23 2,198 +0.97(+1.15%)
Sep 14, 2022 84.73 85.02 84.26 84.26 4,137 +0.15(+0.18%)
Sep 13, 2022 85.73 85.84 83.82 84.11 9,088 -6.14(-6.81%)
Sep 12, 2022 89.71 90.96 89.71 90.25 3,540 +1.30(+1.46%)
Sep 09, 2022 87.97 89.26 87.97 88.96 4,984 +1.60(+1.83%)
Sep 08, 2022 85.04 87.39 85.04 87.36 6,592 +3.05(+3.61%)
Sep 07, 2022 83.88 84.41 83.88 84.31 4,292 +2.89(+3.55%)
Sep 06, 2022 81.72 83.40 81.23 81.43 4,835 +0.04(+0.05%)
Sep 02, 2022 84.96 84.96 81.17 81.38 6,080 -2.49(-2.97%)
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.