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 29, 2012 8.166 8.239 8.113 8.113 28,259 -0.10(-1.27%)
Feb 28, 2012 8.176 8.227 8.176 8.217 11,515 +0.04(+0.49%)
Feb 27, 2012 8.050 8.178 8.050 8.178 20,960 +0.05(+0.65%)
Feb 24, 2012 8.079 8.136 8.079 8.125 27,860 +0.07(+0.91%)
Feb 23, 2012 8.013 8.070 8.013 8.051 14,707 +0.04(+0.50%)
Feb 22, 2012 7.994 8.046 7.985 8.012 50,716 +0.00(+0.02%)
Feb 21, 2012 8.137 8.160 8.003 8.010 82,975 -0.16(-1.92%)
Feb 17, 2012 8.261 8.261 8.144 8.167 12,687 -0.04(-0.51%)
Feb 16, 2012 8.111 8.216 8.111 8.209 50,616 +0.11(+1.40%)
Feb 15, 2012 8.119 8.179 8.096 8.096 11,182 -0.01(-0.09%)
Feb 14, 2012 8.089 8.103 8.045 8.103 9,311 +0.02(+0.25%)
Feb 13, 2012 7.995 8.104 7.995 8.083 20,269 +0.15(+1.85%)
Feb 10, 2012 7.957 7.957 7.859 7.935 40,016 -0.05(-0.67%)
Feb 09, 2012 8.092 8.092 7.938 7.989 69,672 -0.07(-0.93%)
Feb 08, 2012 8.060 8.085 7.977 8.064 64,393 -0.04(-0.47%)
Feb 07, 2012 8.027 8.102 7.984 8.102 44,148 +0.04(+0.43%)
Feb 06, 2012 8.091 8.091 8.057 8.067 25,183 -0.05(-0.62%)
Feb 03, 2012 8.144 8.144 8.066 8.117 67,078 +0.08(+0.93%)
Feb 02, 2012 8.008 8.048 7.951 8.042 36,000 -0.03(-0.35%)
Feb 01, 2012 7.991 8.136 7.991 8.071 42,186 +0.19(+2.35%)
Jan 31, 2012 7.911 7.998 7.859 7.885 272,089 +0.02(+0.22%)
Jan 30, 2012 7.749 7.876 7.749 7.868 57,234 -0.08(-1.02%)
Jan 27, 2012 7.805 7.950 7.805 7.949 54,432 +0.07(+0.95%)
Jan 26, 2012 7.979 7.998 7.852 7.875 108,209 -0.11(-1.39%)
Jan 25, 2012 7.761 7.986 7.761 7.985 112,440 +0.18(+2.30%)
Jan 24, 2012 7.775 7.842 7.775 7.806 47,939 +0.00(+0.00%)
Jan 23, 2012 7.878 7.883 7.760 7.806 47,390 -0.06(-0.72%)
Jan 20, 2012 7.895 7.899 7.818 7.862 31,926 -0.02(-0.23%)
Jan 19, 2012 7.888 7.891 7.806 7.880 235,332 +0.01(+0.17%)
Jan 18, 2012 7.767 7.867 7.753 7.867 49,552 +0.07(+0.84%)
Jan 17, 2012 7.838 7.875 7.776 7.801 79,209 +0.12(+1.57%)
Jan 13, 2012 7.694 7.700 7.564 7.681 55,846 -0.07(-0.91%)
Jan 12, 2012 7.735 7.752 7.636 7.752 43,566 +0.04(+0.51%)
Jan 11, 2012 7.693 7.712 7.629 7.712 82,784 +0.02(+0.27%)
Jan 10, 2012 7.648 7.704 7.634 7.692 123,648 +0.13(+1.75%)
Jan 09, 2012 7.558 7.562 7.456 7.559 132,361 +0.04(+0.56%)
Jan 06, 2012 7.568 7.568 7.457 7.517 443,794 +0.02(+0.21%)
Jan 05, 2012 7.385 7.503 7.341 7.502 454,453 +0.10(+1.29%)
Jan 04, 2012 7.493 7.493 7.403 7.406 13,726 +0.08(+1.11%)
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%)
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.