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 (%)
Dec 30, 2011 7.368 7.399 7.325 7.325 168,004 -0.04(-0.59%)
Dec 29, 2011 7.326 7.381 7.314 7.368 22,938 +0.16(+2.17%)
Dec 28, 2011 7.438 7.438 7.212 7.212 67,203 -0.21(-2.77%)
Dec 27, 2011 7.359 7.433 7.359 7.417 72,208 +0.05(+0.72%)
Dec 23, 2011 7.319 7.365 7.303 7.365 115,168 +0.18(+2.56%)
Dec 21, 2011 7.105 7.180 7.069 7.180 87,116 +0.12(+1.67%)
Dec 20, 2011 6.915 7.070 6.915 7.063 174,799 +0.22(+3.23%)
Dec 19, 2011 6.860 6.870 6.831 6.842 123,973 +0.04(+0.59%)
Dec 16, 2011 6.869 6.895 6.784 6.802 90,746 -0.00(-0.01%)
Dec 15, 2011 6.825 6.825 6.803 6.803 1,665 +0.14(+2.12%)
Dec 14, 2011 6.693 6.699 6.647 6.662 22,478 -0.08(-1.23%)
Dec 13, 2011 6.842 6.842 6.745 6.745 104,067 +0.06(+0.90%)
Dec 12, 2011 6.782 6.786 6.684 6.684 8,741 -0.19(-2.81%)
Dec 09, 2011 6.803 6.878 6.781 6.878 16,234 +0.19(+2.87%)
Dec 08, 2011 6.841 6.873 6.686 6.686 51,850 -0.19(-2.73%)
Dec 07, 2011 6.830 6.875 6.780 6.873 65,146 +0.00(+0.07%)
Dec 06, 2011 6.836 6.926 6.836 6.868 66,686 +0.07(+1.10%)
Dec 05, 2011 6.923 6.949 6.781 6.793 61,924 -0.01(-0.08%)
Dec 02, 2011 7.019 7.032 6.772 6.798 54,947 -0.16(-2.30%)
Dec 01, 2011 6.919 7.018 6.919 6.958 34,974 +0.02(+0.29%)
Nov 30, 2011 6.719 6.938 6.719 6.938 98,655 +0.47(+7.21%)
Nov 29, 2011 6.413 6.538 6.413 6.472 40,486 +0.07(+1.12%)
Nov 28, 2011 6.286 6.400 6.286 6.400 38,921 +0.32(+5.30%)
Nov 25, 2011 6.120 6.164 6.045 6.078 63,938 -0.09(-1.50%)
Nov 23, 2011 6.202 6.219 6.121 6.170 31,370 -0.13(-2.10%)
Nov 22, 2011 6.301 6.353 6.242 6.302 44,574 +0.00(+0.05%)
Nov 21, 2011 6.286 6.348 6.242 6.299 303,044 -0.20(-3.03%)
Nov 18, 2011 6.534 6.540 6.480 6.496 50,659 +0.01(+0.15%)
Nov 17, 2011 6.610 6.635 6.424 6.486 57,028 -0.19(-2.90%)
Nov 16, 2011 6.740 6.859 6.647 6.680 35,382 -0.24(-3.45%)
Nov 15, 2011 6.877 6.923 6.797 6.919 31,028 +0.06(+0.84%)
Nov 14, 2011 6.847 6.907 6.827 6.861 70,349 -0.08(-1.16%)
Nov 11, 2011 6.881 6.977 6.881 6.942 54,897 +0.20(+2.94%)
Nov 10, 2011 6.696 6.772 6.650 6.743 36,132 +0.17(+2.56%)
Nov 09, 2011 6.690 6.766 6.522 6.575 162,411 -0.37(-5.38%)
Nov 08, 2011 6.861 6.955 6.770 6.949 59,459 +0.17(+2.44%)
Nov 07, 2011 6.650 6.792 6.603 6.783 67,352 +0.15(+2.19%)
Nov 04, 2011 6.671 6.671 6.547 6.638 39,229 -0.16(-2.29%)
Nov 03, 2011 6.695 6.805 6.644 6.793 17,483 +0.18(+2.68%)
Nov 02, 2011 6.580 6.681 6.580 6.616 43,558 +0.04(+0.68%)
Nov 01, 2011 6.636 6.688 6.525 6.571 141,123 -0.28(-4.02%)
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%)
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.