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 )

112.39 -0.12 (-0.11%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 24, 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 (%)
Dec 31, 2008 4.379 4.520 4.353 4.431 218,830 +0.08(+1.79%)
Dec 30, 2008 4.238 4.827 4.238 4.353 460,393 +0.21(+5.11%)
Dec 29, 2008 4.379 4.379 4.075 4.141 107,326 -0.10(-2.35%)
Dec 26, 2008 4.332 4.332 4.149 4.241 81,148 +0.06(+1.37%)
Dec 24, 2008 4.156 4.257 4.155 4.184 53,852 -0.02(-0.43%)
Dec 23, 2008 4.285 4.356 4.190 4.202 145,171 -0.04(-1.00%)
Dec 22, 2008 4.496 4.496 4.110 4.245 289,123 -0.07(-1.58%)
Dec 19, 2008 4.354 4.419 4.255 4.313 334,695 +0.07(+1.75%)
Dec 18, 2008 4.276 4.374 4.149 4.239 781,671 +0.05(+1.19%)
Dec 17, 2008 4.082 4.256 4.082 4.189 479,265 -0.02(-0.40%)
Dec 16, 2008 4.015 4.206 3.978 4.206 550,810 +0.28(+7.02%)
Dec 15, 2008 3.891 3.994 3.840 3.930 411,454 +0.03(+0.65%)
Dec 12, 2008 3.728 3.955 3.708 3.904 723,244 -0.01(-0.37%)
Dec 11, 2008 3.944 4.079 3.871 3.919 403,139 -0.02(-0.43%)
Dec 10, 2008 4.006 4.012 3.842 3.936 587,919 +0.07(+1.73%)
Dec 09, 2008 3.986 4.068 3.825 3.869 913,855 -0.18(-4.44%)
Dec 08, 2008 4.014 4.174 3.960 4.049 571,330 +0.08(+2.14%)
Dec 05, 2008 3.651 3.969 3.531 3.964 1,046,968 +0.26(+7.03%)
Dec 04, 2008 3.841 3.915 3.643 3.704 718,696 -0.20(-5.23%)
Dec 03, 2008 3.678 3.908 3.618 3.908 401,305 +0.26(+7.06%)
Dec 02, 2008 3.533 3.666 3.502 3.650 476,370 +0.21(+6.15%)
Dec 01, 2008 3.689 3.798 3.439 3.439 419,531 -0.47(-11.98%)
Nov 28, 2008 3.830 3.916 3.820 3.907 155,886 +0.10(+2.55%)
Nov 26, 2008 3.578 3.837 3.578 3.809 156,289 +0.03(+0.84%)
Nov 25, 2008 3.908 3.908 3.649 3.778 233,797 +0.07(+1.95%)
Nov 24, 2008 3.682 3.780 3.526 3.705 841,208 +0.25(+7.31%)
Nov 21, 2008 3.295 3.470 3.087 3.453 1,056,032 +0.23(+7.13%)
Nov 20, 2008 3.688 3.760 3.181 3.223 444,196 -0.49(-13.22%)
Nov 19, 2008 4.057 4.174 3.713 3.714 269,343 -0.35(-8.67%)
Nov 18, 2008 4.017 4.169 3.830 4.067 631,500 +0.04(+1.12%)
Nov 17, 2008 4.139 4.229 4.003 4.022 275,380 -0.21(-4.99%)
Nov 14, 2008 4.329 4.560 4.228 4.234 286,886 -0.28(-6.17%)
Nov 13, 2008 4.026 4.513 3.875 4.512 435,379 +0.45(+11.17%)
Nov 12, 2008 4.158 4.279 4.029 4.059 321,865 -0.26(-6.10%)
Nov 11, 2008 4.412 4.468 4.243 4.322 220,383 -0.10(-2.36%)
Nov 10, 2008 4.620 4.757 4.412 4.427 197,050 -0.09(-2.10%)
Nov 07, 2008 4.399 4.573 4.341 4.522 209,724 +0.22(+5.03%)
Nov 06, 2008 4.476 4.608 4.251 4.305 342,599 -0.26(-5.62%)
Nov 05, 2008 4.924 4.924 4.558 4.562 227,110 -0.34(-6.94%)
Nov 04, 2008 5.030 5.131 4.780 4.902 353,825 +0.13(+2.62%)
Nov 03, 2008 4.833 4.833 4.709 4.777 464,000 +0.07(+1.50%)
Oct 31, 2008 4.377 4.787 4.377 4.707 490,853 +0.12(+2.53%)
Oct 30, 2008 4.408 4.613 4.408 4.590 434,318 +0.27(+6.26%)
Oct 29, 2008 4.596 4.653 4.320 4.320 1,422,885 -0.13(-3.03%)
Oct 28, 2008 4.028 4.456 3.907 4.455 426,554 +0.51(+13.02%)
Oct 27, 2008 4.365 4.365 3.942 3.942 984,101 -0.33(-7.77%)
Oct 24, 2008 3.845 4.404 3.830 4.274 463,087 -0.18(-3.99%)
Oct 23, 2008 4.562 4.606 4.072 4.451 817,546 +0.01(+0.25%)
Oct 22, 2008 4.865 4.865 4.269 4.440 1,767,787 -0.45(-9.15%)
Oct 21, 2008 5.013 5.096 4.864 4.888 995,204 -0.12(-2.40%)
Oct 20, 2008 4.887 5.008 4.681 5.008 978,779 +0.33(+6.99%)
Oct 17, 2008 4.701 5.058 4.465 4.681 715,752 +0.05(+1.00%)
Oct 16, 2008 4.631 4.656 4.012 4.635 1,105,107 +0.26(+5.98%)
Oct 15, 2008 5.003 5.003 4.374 4.374 712,939 -0.62(-12.43%)
Oct 14, 2008 5.409 5.666 4.788 4.995 1,027,830 +0.01(+0.30%)
Oct 13, 2008 4.605 4.980 4.273 4.980 1,003,658 +0.88(+21.42%)
Oct 10, 2008 4.014 4.849 3.651 4.101 625,949 -0.31(-6.98%)
Oct 09, 2008 5.035 5.338 4.312 4.409 541,171 -0.68(-13.39%)
Oct 08, 2008 5.107 5.300 4.927 5.091 515,297 -0.11(-2.18%)
Oct 07, 2008 5.715 5.952 5.204 5.204 175,107 -0.30(-5.52%)
Oct 06, 2008 5.777 5.982 5.107 5.508 752,705 -0.69(-11.09%)
Oct 03, 2008 6.423 6.423 6.195 6.195 141,954 -0.02(-0.25%)
Oct 02, 2008 6.444 6.481 6.197 6.211 163,585 -0.20(-3.09%)
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.