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 )

100.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 30, 2010 5.027 5.055 4.840 5.027 191,503 +0.04(+0.89%)
Jul 29, 2010 5.030 5.093 4.922 4.983 158,354 -0.01(-0.24%)
Jul 28, 2010 5.163 5.163 4.979 4.995 160,120 -0.14(-2.73%)
Jul 27, 2010 5.140 5.175 5.113 5.135 144,849 -0.00(-0.07%)
Jul 26, 2010 5.046 5.140 4.979 5.138 206,379 +0.16(+3.20%)
Jul 23, 2010 5.025 5.025 4.890 4.979 107,386 -0.01(-0.12%)
Jul 22, 2010 4.910 5.054 4.910 4.985 154,402 +0.11(+2.17%)
Jul 21, 2010 5.024 5.033 4.871 4.879 167,512 -0.18(-3.48%)
Jul 20, 2010 4.966 5.055 4.899 5.055 91,913 -0.02(-0.40%)
Jul 19, 2010 5.052 5.113 5.034 5.075 187,013 +0.04(+0.73%)
Jul 16, 2010 5.038 5.279 5.027 5.038 202,772 -0.24(-4.54%)
Jul 15, 2010 5.230 5.294 5.173 5.278 122,732 +0.03(+0.66%)
Jul 14, 2010 5.248 5.266 5.165 5.244 159,018 -0.01(-0.12%)
Jul 13, 2010 5.262 5.295 5.244 5.250 157,505 +0.10(+1.85%)
Jul 12, 2010 5.209 5.209 5.119 5.155 152,022 -0.04(-0.69%)
Jul 09, 2010 5.191 5.220 5.131 5.191 231,237 +0.04(+0.83%)
Jul 08, 2010 5.142 5.201 5.085 5.148 340,700 +0.09(+1.74%)
Jul 07, 2010 4.887 5.064 4.836 5.060 316,633 +0.20(+4.11%)
Jul 06, 2010 4.972 4.972 4.796 4.860 353,827 +0.02(+0.42%)
Jul 02, 2010 4.840 4.892 4.783 4.840 190,587 +0.01(+0.15%)
Jul 01, 2010 4.860 4.865 4.652 4.833 410,640 -0.08(-1.56%)
Jun 30, 2010 4.983 5.046 4.899 4.909 225,821 -0.08(-1.62%)
Jun 29, 2010 5.148 5.191 4.936 4.990 525,266 -0.23(-4.44%)
Jun 25, 2010 5.222 5.304 5.130 5.222 324,899 +0.06(+1.13%)
Jun 24, 2010 5.249 5.249 5.150 5.163 299,175 -0.09(-1.66%)
Jun 23, 2010 5.307 5.307 5.193 5.250 704,997 -0.03(-0.60%)
Jun 22, 2010 5.426 5.490 5.279 5.282 754,931 -0.10(-1.78%)
Jun 21, 2010 5.664 5.682 5.353 5.378 2,890,959 -0.06(-1.02%)
Jun 18, 2010 5.433 5.472 5.408 5.433 21,488 +0.01(+0.25%)
Jun 17, 2010 5.422 5.422 5.367 5.420 17,830 -0.02(-0.40%)
Jun 16, 2010 5.403 5.457 5.397 5.442 27,024 +0.03(+0.47%)
Jun 15, 2010 5.340 5.416 5.312 5.416 40,675 +0.18(+3.35%)
Jun 14, 2010 5.360 5.360 5.240 5.240 83,070 +0.01(+0.25%)
Jun 11, 2010 5.172 5.236 5.165 5.227 31,077 +0.12(+2.35%)
Jun 10, 2010 4.991 5.121 4.991 5.108 47,762 +0.20(+4.04%)
Jun 09, 2010 4.963 5.033 4.909 4.909 38,821 -0.05(-0.96%)
Jun 08, 2010 4.975 4.975 4.865 4.957 71,433 -0.08(-1.60%)
Jun 07, 2010 5.020 5.038 4.985 5.038 32,147 +0.06(+1.22%)
Jun 04, 2010 4.977 5.224 4.977 4.977 63,267 -0.34(-6.38%)
Jun 03, 2010 5.296 5.318 5.246 5.316 54,984 +0.07(+1.40%)
Jun 02, 2010 5.059 5.243 5.059 5.243 29,021 +0.21(+4.15%)
Jun 01, 2010 5.092 5.192 5.033 5.034 75,284 -0.15(-2.84%)
May 28, 2010 5.181 5.238 5.123 5.181 82,775 -0.01(-0.11%)
May 27, 2010 5.187 5.187 5.096 5.187 88,598 +0.20(+4.00%)
May 26, 2010 5.090 5.143 4.987 4.988 214,881 -0.00(-0.05%)
May 25, 2010 4.984 5.022 4.814 4.990 514,585 -0.11(-2.21%)
May 24, 2010 4.966 5.185 4.966 5.103 88,606 +0.02(+0.40%)
May 21, 2010 5.043 5.138 4.873 5.083 125,987 +0.01(+0.12%)
May 20, 2010 5.154 5.231 5.077 5.077 186,651 -0.39(-7.06%)
May 19, 2010 5.391 5.508 5.376 5.462 104,567 -0.03(-0.61%)
May 18, 2010 5.596 5.644 5.469 5.496 105,620 -0.07(-1.17%)
May 17, 2010 5.506 5.619 5.427 5.561 75,065 +0.04(+0.66%)
May 14, 2010 5.524 5.687 5.494 5.524 44,257 -0.22(-3.84%)
May 13, 2010 5.829 5.829 5.745 5.745 28,853 -0.10(-1.79%)
May 12, 2010 5.778 5.849 5.778 5.849 63,065 +0.08(+1.44%)
May 11, 2010 5.773 5.808 5.751 5.766 55,532 +0.02(+0.37%)
May 10, 2010 5.689 5.747 5.680 5.745 220,350 +0.32(+5.86%)
May 07, 2010 5.744 5.744 5.302 5.427 159,391 -0.21(-3.73%)
May 06, 2010 5.904 5.937 5.137 5.637 319,945 -0.31(-5.21%)
May 05, 2010 5.910 5.952 5.900 5.947 408,729 +0.00(+0.08%)
May 04, 2010 5.993 6.037 5.903 5.942 222,557 -0.12(-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.