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 )

100.91 +0.84 (+0.84%)
Official Closing Price Updated: 8:00 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 (%)
Feb 27, 2009 3.438 3.447 3.234 3.235 0 -0.29(-8.21%)
Feb 26, 2009 4.005 4.005 3.520 3.524 827,912 -0.38(-9.66%)
Feb 25, 2009 3.948 4.007 3.850 3.901 495,868 -0.15(-3.74%)
Feb 24, 2009 3.888 4.065 3.888 4.052 311,989 +0.16(+4.08%)
Feb 23, 2009 4.216 4.267 3.890 3.893 644,733 -0.20(-4.84%)
Feb 20, 2009 4.035 4.193 3.674 4.091 818,252 -0.09(-2.26%)
Feb 19, 2009 4.231 4.287 4.173 4.186 245,555 -0.04(-0.84%)
Feb 18, 2009 4.247 4.267 4.136 4.222 641,392 -0.02(-0.40%)
Feb 17, 2009 4.280 4.304 4.154 4.239 616,705 -0.15(-3.48%)
Feb 13, 2009 4.370 4.467 4.370 4.391 382,793 -0.07(-1.65%)
Feb 12, 2009 4.249 4.465 4.211 4.465 422,347 +0.10(+2.36%)
Feb 11, 2009 4.319 4.378 4.285 4.362 321,050 +0.08(+1.91%)
Feb 10, 2009 4.493 4.519 4.242 4.280 971,462 -0.26(-5.79%)
Feb 09, 2009 4.630 4.741 4.472 4.543 427,333 -0.04(-0.80%)
Feb 06, 2009 4.589 4.621 4.494 4.580 1,118,404 +0.09(+2.01%)
Feb 05, 2009 4.383 4.516 4.350 4.490 308,580 +0.07(+1.58%)
Feb 04, 2009 4.499 4.587 4.385 4.420 712,298 -0.06(-1.35%)
Feb 03, 2009 4.357 4.522 4.266 4.480 621,843 +0.21(+4.83%)
Feb 02, 2009 4.148 4.324 4.043 4.274 459,040 +0.10(+2.33%)
Jan 30, 2009 4.306 4.306 4.164 4.177 0 -0.13(-3.00%)
Jan 29, 2009 4.237 4.366 4.163 4.306 273,431 -0.09(-2.05%)
Jan 28, 2009 4.447 4.741 4.324 4.396 564,015 +0.10(+2.23%)
Jan 27, 2009 4.141 4.328 4.141 4.300 412,180 +0.18(+4.43%)
Jan 26, 2009 4.314 4.314 3.985 4.118 411,488 -0.04(-1.02%)
Jan 23, 2009 3.939 4.174 3.915 4.160 474,885 +0.00(+0.08%)
Jan 22, 2009 4.141 4.171 4.036 4.157 335,469 +0.03(+0.80%)
Jan 21, 2009 4.071 4.145 3.902 4.124 381,587 +0.19(+4.73%)
Jan 20, 2009 4.187 4.219 3.937 3.937 346,033 -0.25(-5.97%)
Jan 16, 2009 4.202 4.202 4.062 4.187 406,308 +0.12(+2.94%)
Jan 15, 2009 4.019 4.117 3.878 4.068 613,938 +0.03(+0.73%)
Jan 14, 2009 4.061 4.101 3.966 4.038 328,323 -0.13(-3.07%)
Jan 13, 2009 4.076 4.192 4.070 4.166 166,355 +0.08(+1.97%)
Jan 12, 2009 4.146 4.198 4.056 4.085 227,423 -0.11(-2.63%)
Jan 09, 2009 4.229 4.307 4.131 4.196 288,938 -0.06(-1.39%)
Jan 08, 2009 4.193 4.261 4.138 4.255 360,663 +0.04(+0.87%)
Jan 07, 2009 4.176 4.302 4.148 4.218 370,441 -0.07(-1.74%)
Jan 06, 2009 4.503 4.503 4.240 4.293 498,998 -0.11(-2.53%)
Jan 05, 2009 4.538 4.538 4.338 4.404 431,223 -0.03(-0.77%)
Jan 02, 2009 4.407 4.545 4.318 4.439 0 +0.12(+2.80%)
Jan 01, 2009 4.267 4.404 4.242 4.318 0 +0.00(+0.00%)
Dec 31, 2008 4.267 4.404 4.242 4.318 224,563 +0.08(+1.79%)
Dec 30, 2008 4.130 4.704 4.130 4.242 472,455 +0.21(+5.11%)
Dec 29, 2008 4.267 4.267 3.971 4.036 110,138 -0.10(-2.35%)
Dec 26, 2008 4.222 4.222 4.043 4.133 83,274 +0.06(+1.37%)
Dec 24, 2008 4.050 4.148 4.049 4.077 55,263 -0.02(-0.43%)
Dec 23, 2008 4.176 4.245 4.083 4.095 148,974 -0.04(-1.03%)
Dec 22, 2008 4.383 4.383 4.006 4.138 296,599 -0.07(-1.58%)
Dec 19, 2008 4.244 4.307 4.147 4.204 343,350 +0.07(+1.75%)
Dec 18, 2008 4.168 4.263 4.044 4.132 801,884 +0.05(+1.19%)
Dec 17, 2008 3.979 4.148 3.979 4.083 491,658 -0.02(-0.40%)
Dec 16, 2008 3.914 4.100 3.878 4.100 565,053 +0.27(+7.02%)
Dec 15, 2008 3.793 3.893 3.743 3.831 422,094 +0.02(+0.65%)
Dec 12, 2008 3.634 3.856 3.615 3.806 741,946 -0.01(-0.37%)
Dec 11, 2008 3.845 3.976 3.774 3.820 413,564 -0.02(-0.43%)
Dec 10, 2008 3.905 3.911 3.745 3.837 603,121 +0.07(+1.73%)
Dec 09, 2008 3.885 3.966 3.729 3.771 937,486 -0.18(-4.44%)
Dec 08, 2008 3.912 4.069 3.860 3.947 586,104 +0.08(+2.14%)
Dec 05, 2008 3.559 3.869 3.442 3.864 1,074,041 +0.25(+7.03%)
Dec 04, 2008 3.744 3.816 3.551 3.610 737,280 -0.20(-5.23%)
Dec 03, 2008 3.585 3.809 3.527 3.809 411,682 +0.25(+7.06%)
Dec 02, 2008 3.444 3.573 3.413 3.558 488,688 +0.21(+6.15%)
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.