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 )

100.14 +0.07 (+0.07%)
Streaming Delayed Price Updated: 12:34 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 (%)
Dec 31, 2009 6.020 5.921 5.921 5.921 533,228 -0.13(-2.10%)
Dec 30, 2009 6.047 6.079 6.008 6.048 133,391 -0.02(-0.25%)
Dec 29, 2009 6.115 6.115 6.062 6.064 182,588 -0.01(-0.10%)
Dec 28, 2009 6.045 6.070 6.027 6.070 351,238 +0.03(+0.55%)
Dec 24, 2009 6.092 6.092 5.998 6.036 384,388 -0.00(-0.07%)
Dec 23, 2009 6.080 6.087 5.823 6.040 196,476 -0.05(-0.81%)
Dec 22, 2009 6.130 6.130 6.067 6.090 211,772 +0.07(+1.10%)
Dec 21, 2009 5.944 6.100 5.776 6.023 205,284 +0.15(+2.57%)
Dec 18, 2009 5.899 5.899 5.825 5.872 65,733 +0.01(+0.19%)
Dec 17, 2009 5.920 5.920 5.813 5.861 46,007 -0.11(-1.77%)
Dec 16, 2009 6.039 6.071 5.966 5.966 400,419 -0.04(-0.65%)
Dec 15, 2009 6.116 6.116 5.971 6.006 66,265 -0.01(-0.24%)
Dec 14, 2009 6.028 6.036 6.003 6.020 105,886 +0.11(+1.91%)
Dec 11, 2009 5.894 5.944 5.894 5.907 145,844 +0.01(+0.12%)
Dec 10, 2009 5.773 5.933 5.773 5.900 109,261 +0.13(+2.20%)
Dec 09, 2009 5.810 5.810 5.676 5.773 256,978 +0.06(+1.01%)
Dec 08, 2009 5.701 5.838 5.624 5.715 156,230 -0.08(-1.31%)
Dec 07, 2009 5.917 5.923 5.785 5.791 64,831 -0.03(-0.45%)
Dec 04, 2009 5.901 5.959 5.770 5.817 117,394 +0.02(+0.37%)
Dec 03, 2009 5.856 5.926 5.796 5.796 93,762 -0.07(-1.13%)
Dec 02, 2009 5.875 5.900 5.817 5.862 63,675 +0.03(+0.59%)
Dec 01, 2009 5.825 5.845 5.784 5.828 122,988 +0.14(+2.50%)
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%)
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.