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 (%)
Mar 31, 2009 3.596 3.733 3.596 3.656 179,458 +0.07(+1.95%)
Mar 30, 2009 3.626 3.647 3.496 3.587 178,952 -0.12(-3.32%)
Mar 26, 2009 3.622 3.716 3.582 3.710 148,485 +0.09(+2.49%)
Mar 25, 2009 3.651 3.681 3.494 3.620 135,483 +0.07(+1.83%)
Mar 24, 2009 3.609 3.681 3.469 3.555 516,109 -0.12(-3.35%)
Mar 23, 2009 3.557 3.678 3.544 3.678 265,373 +0.24(+6.94%)
Mar 20, 2009 3.513 3.513 3.387 3.439 426,683 +0.01(+0.23%)
Mar 19, 2009 3.706 3.706 3.367 3.431 504,356 -0.14(-3.95%)
Mar 18, 2009 3.671 3.700 3.373 3.572 1,080,268 -0.00(-0.07%)
Mar 17, 2009 3.462 3.577 3.418 3.575 355,339 +0.11(+3.25%)
Mar 16, 2009 3.613 3.631 3.462 3.462 397,710 -0.09(-2.67%)
Mar 13, 2009 3.436 3.583 3.380 3.557 0 +0.23(+6.76%)
Mar 12, 2009 3.048 3.349 3.019 3.332 1,406,811 +0.29(+9.68%)
Mar 11, 2009 3.153 3.218 3.032 3.038 435,939 -0.09(-2.73%)
Mar 10, 2009 3.057 3.128 2.982 3.123 334,043 +0.20(+6.81%)
Mar 09, 2009 2.888 3.029 2.871 2.924 140,200 -0.05(-1.63%)
Mar 06, 2009 2.890 3.073 2.867 2.973 0 +0.08(+2.62%)
Mar 05, 2009 3.099 3.099 2.890 2.897 571,600 -0.20(-6.43%)
Mar 04, 2009 2.969 3.156 2.958 3.096 508,819 +0.16(+5.56%)
Mar 02, 2009 3.141 3.141 2.931 2.933 1,133,793 -0.30(-9.33%)
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%)
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.