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 (%)
Jul 31, 2007 8.037 8.037 7.904 7.909 12,655 -0.06(-0.77%)
Jul 30, 2007 7.878 7.994 7.863 7.971 11,812 +0.05(+0.63%)
Jul 27, 2007 8.173 8.173 7.921 7.921 19,405 -0.29(-3.48%)
Jul 26, 2007 8.415 8.415 8.179 8.207 48,091 -0.28(-3.34%)
Jul 25, 2007 8.460 8.490 8.460 8.490 10,124 +0.02(+0.28%)
Jul 24, 2007 8.649 8.649 8.463 8.466 21,936 -0.09(-1.11%)
Jul 23, 2007 8.561 8.561 8.561 8.561 0 +0.00(+0.00%)
Jul 20, 2007 8.589 8.589 8.523 8.561 3,374 -0.09(-1.08%)
Jul 19, 2007 8.723 8.723 8.649 8.655 3,374 -0.04(-0.46%)
Jul 18, 2007 8.711 8.729 8.636 8.695 15,186 -0.08(-0.86%)
Jul 17, 2007 8.794 8.842 8.771 8.771 8,437 -0.08(-0.90%)
Jul 16, 2007 8.848 8.856 8.844 8.850 14,343 -0.00(-0.05%)
Jul 13, 2007 8.855 8.894 8.818 8.855 16,030 +0.07(+0.84%)
Jul 12, 2007 8.630 8.792 8.630 8.781 8,437 +0.16(+1.91%)
Jul 11, 2007 8.572 8.617 8.572 8.617 5,062 +0.10(+1.14%)
Jul 10, 2007 8.650 8.662 8.519 8.519 24,467 -0.18(-2.06%)
Jul 09, 2007 8.716 8.716 8.670 8.698 7,593 +0.02(+0.26%)
Jul 06, 2007 8.694 8.694 8.650 8.676 5,062 -0.07(-0.76%)
Jul 05, 2007 8.656 8.742 8.651 8.742 6,749 +0.02(+0.22%)
Jul 03, 2007 8.719 8.745 8.696 8.723 34,592 +0.07(+0.78%)
Jul 02, 2007 8.597 8.656 8.597 8.656 16,874 +0.13(+1.53%)
Jun 29, 2007 8.591 8.591 8.423 8.525 16,030 -0.10(-1.17%)
Jun 28, 2007 8.629 8.629 8.626 8.626 5,062 +0.07(+0.78%)
Jun 27, 2007 8.419 8.560 8.419 8.560 77,621 +0.09(+1.06%)
Jun 26, 2007 8.445 8.522 8.445 8.470 21,092 +0.05(+0.62%)
Jun 25, 2007 8.472 8.518 8.418 8.418 9,280 -0.06(-0.70%)
Jun 22, 2007 8.592 8.592 8.448 8.477 13,499 -0.14(-1.61%)
Jun 21, 2007 8.682 8.682 8.615 8.615 3,374 -0.20(-2.31%)
Jun 20, 2007 8.830 8.858 8.819 8.819 16,874 -0.12(-1.31%)
Jun 19, 2007 8.909 8.937 8.902 8.937 5,906 +0.03(+0.36%)
Jun 18, 2007 8.949 8.960 8.905 8.905 64,966 -0.08(-0.88%)
Jun 15, 2007 8.978 9.045 8.959 8.984 21,936 +0.11(+1.20%)
Jun 14, 2007 8.850 8.882 8.850 8.877 20,249 +0.06(+0.66%)
Jun 13, 2007 8.696 8.821 8.682 8.819 5,906 +0.12(+1.35%)
Jun 12, 2007 8.771 8.771 8.702 8.702 3,374 -0.13(-1.42%)
Jun 11, 2007 8.844 8.886 8.828 8.828 3,374 +0.02(+0.23%)
Jun 08, 2007 8.696 8.807 8.696 8.807 10,124 +0.10(+1.16%)
Jun 07, 2007 8.952 8.952 8.707 8.707 100,402 -0.29(-3.20%)
Jun 06, 2007 9.074 9.074 8.995 8.995 21,092 -0.18(-1.99%)
Jun 05, 2007 9.207 9.207 9.122 9.177 39,654 -0.07(-0.74%)
Jun 04, 2007 9.245 9.246 9.245 9.246 5,906 -0.03(-0.37%)
Jun 01, 2007 9.276 9.318 9.257 9.280 9,280 +0.03(+0.30%)
May 31, 2007 9.210 9.260 9.210 9.253 18,561 +0.03(+0.36%)
May 30, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 29, 2007 9.220 9.220 9.220 9.220 843 +0.02(+0.19%)
May 25, 2007 9.186 9.259 9.186 9.202 6,749 +0.00(+0.01%)
May 24, 2007 9.296 9.347 9.196 9.201 55,685 -0.08(-0.84%)
May 23, 2007 9.353 9.386 9.279 9.279 7,593 -0.01(-0.11%)
May 22, 2007 9.219 9.292 9.215 9.290 4,218 +0.08(+0.89%)
May 21, 2007 9.231 9.251 9.207 9.208 34,592 +0.01(+0.08%)
May 18, 2007 9.123 9.201 9.123 9.201 9,280 +0.09(+0.95%)
May 17, 2007 9.126 9.136 9.114 9.114 2,531 -0.05(-0.50%)
May 16, 2007 9.123 9.160 9.097 9.160 14,343 +0.14(+1.53%)
May 15, 2007 9.088 9.146 9.022 9.022 81,840 -0.09(-0.95%)
May 14, 2007 9.146 9.184 9.109 9.109 37,123 -0.04(-0.39%)
May 11, 2007 9.009 9.144 9.009 9.144 37,123 +0.13(+1.49%)
May 10, 2007 9.150 9.150 8.991 9.010 46,404 -0.31(-3.29%)
May 09, 2007 9.287 9.322 9.274 9.317 21,936 +0.07(+0.73%)
May 08, 2007 9.245 9.250 9.215 9.250 2,531 -0.08(-0.90%)
May 07, 2007 9.319 9.334 9.310 9.334 14,343 +0.08(+0.91%)
May 04, 2007 9.233 9.280 9.222 9.250 17,718 +0.06(+0.64%)
May 03, 2007 9.165 9.190 9.162 9.190 12,655 +0.02(+0.27%)
May 02, 2007 9.103 9.209 9.077 9.165 10,968 +0.10(+1.10%)
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.