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 (%)
Aug 31, 2012 9.622 9.666 9.516 9.547 43,741 -0.01(-0.08%)
Aug 30, 2012 9.545 9.555 9.440 9.555 20,532 -0.05(-0.53%)
Aug 29, 2012 9.558 9.651 9.558 9.605 46,509 +0.05(+0.49%)
Aug 27, 2012 9.591 9.621 9.557 9.558 100,277 +0.03(+0.35%)
Aug 24, 2012 9.558 9.574 9.514 9.524 119,699 +0.14(+1.50%)
Aug 23, 2012 9.374 9.403 9.327 9.383 4,159 -0.02(-0.21%)
Aug 22, 2012 9.374 9.405 9.336 9.403 41,769 +0.00(+0.01%)
Aug 21, 2012 9.491 9.521 9.401 9.401 55,516 -0.04(-0.46%)
Aug 20, 2012 9.397 9.445 9.391 9.445 45,357 +0.05(+0.57%)
Aug 17, 2012 9.465 9.465 9.351 9.391 26,680 -0.09(-0.91%)
Aug 16, 2012 9.465 9.478 9.412 9.478 20,284 -0.05(-0.57%)
Aug 15, 2012 9.450 9.551 9.450 9.532 20,060 +0.09(+0.93%)
Aug 14, 2012 9.446 9.477 9.424 9.444 5,220 +0.05(+0.58%)
Aug 13, 2012 9.393 9.394 9.311 9.389 35,696 -0.00(-0.04%)
Aug 10, 2012 9.335 9.409 9.308 9.393 24,236 +0.03(+0.29%)
Aug 09, 2012 9.426 9.444 9.329 9.365 54,820 -0.03(-0.27%)
Aug 08, 2012 9.324 9.391 9.322 9.391 18,726 +0.04(+0.37%)
Aug 07, 2012 9.324 9.375 9.289 9.356 386,136 +0.03(+0.30%)
Aug 06, 2012 9.333 9.386 9.323 9.328 9,893 -0.05(-0.57%)
Aug 03, 2012 9.293 9.389 9.293 9.381 18,941 +0.33(+3.60%)
Aug 02, 2012 9.156 9.209 9.026 9.055 18,767 -0.25(-2.66%)
Aug 01, 2012 9.304 9.423 9.189 9.302 24,278 +0.04(+0.40%)
Jul 31, 2012 9.356 9.412 9.265 9.265 8,824 -0.12(-1.33%)
Jul 30, 2012 9.417 9.473 9.390 9.390 26,763 -0.10(-1.07%)
Jul 27, 2012 9.160 9.533 9.160 9.491 23,905 +0.41(+4.51%)
Jul 26, 2012 9.112 9.112 9.037 9.082 4,789 +0.20(+2.20%)
Jul 25, 2012 8.791 8.919 8.791 8.886 11,103 +0.13(+1.52%)
Jul 24, 2012 8.993 8.993 8.726 8.753 19,264 -0.24(-2.67%)
Jul 23, 2012 8.987 8.993 8.932 8.993 20,085 -0.26(-2.77%)
Jul 20, 2012 9.333 9.333 9.224 9.249 22,388 -0.24(-2.49%)
Jul 19, 2012 9.591 9.591 9.413 9.486 63,288 -0.05(-0.51%)
Jul 18, 2012 9.448 9.540 9.380 9.534 24,410 +0.07(+0.72%)
Jul 17, 2012 9.348 9.482 9.348 9.466 14,086 +0.23(+2.51%)
Jul 16, 2012 9.189 9.234 9.171 9.234 10,357 +0.04(+0.42%)
Jul 13, 2012 8.993 9.203 8.993 9.195 42,399 +0.18(+1.95%)
Jul 12, 2012 8.913 9.034 8.913 9.019 55,516 +0.13(+1.43%)
Jul 11, 2012 8.962 8.962 8.892 8.892 3,314 -0.07(-0.74%)
Jul 10, 2012 9.226 9.226 8.944 8.958 67,158 -0.12(-1.32%)
Jul 09, 2012 9.025 9.083 9.025 9.078 19,546 +0.12(+1.33%)
Jul 06, 2012 8.990 8.990 8.908 8.958 25,554 -0.14(-1.51%)
Jul 05, 2012 9.123 9.124 9.088 9.096 7,896 -0.08(-0.92%)
Jul 03, 2012 9.173 9.181 9.138 9.181 16,157 +0.01(+0.08%)
Jul 02, 2012 9.153 9.173 9.083 9.173 8,675 +0.08(+0.90%)
Jun 29, 2012 9.036 9.098 9.005 9.091 78,501 +0.33(+3.80%)
Jun 28, 2012 8.770 8.770 8.557 8.758 35,895 -0.10(-1.12%)
Jun 27, 2012 8.837 8.887 8.835 8.857 93,946 +0.18(+2.07%)
Jun 26, 2012 8.561 8.687 8.561 8.677 10,224 +0.06(+0.67%)
Jun 25, 2012 8.664 8.664 8.573 8.619 25,752 -0.12(-1.37%)
Jun 22, 2012 8.685 8.739 8.685 8.739 7,250 +0.14(+1.61%)
Jun 21, 2012 8.867 8.867 8.600 8.600 9,736 -0.17(-1.96%)
Jun 20, 2012 8.856 8.856 8.772 8.772 57,770 -0.09(-1.00%)
Jun 19, 2012 8.727 8.917 8.727 8.861 64,229 +0.16(+1.81%)
Jun 18, 2012 8.650 8.703 8.645 8.703 11,689 +0.06(+0.74%)
Jun 15, 2012 8.615 8.639 8.606 8.639 18,600 +0.18(+2.12%)
Jun 14, 2012 8.438 8.480 8.438 8.459 5,334 +0.14(+1.65%)
Jun 13, 2012 8.418 8.418 8.322 8.322 36,237 +0.06(+0.72%)
Jun 12, 2012 8.258 8.263 8.258 8.263 1,659 -0.04(-0.51%)
Jun 11, 2012 8.430 8.430 8.276 8.305 12,809 -0.00(-0.03%)
Jun 08, 2012 8.197 8.330 8.197 8.307 49,528 +0.09(+1.09%)
Jun 07, 2012 8.371 8.371 8.206 8.218 61,690 +0.08(+0.98%)
Jun 06, 2012 8.028 8.152 8.028 8.139 16,758 +0.13(+1.67%)
Jun 05, 2012 7.861 8.005 7.861 8.005 18,077 +0.17(+2.13%)
Jun 04, 2012 7.825 7.882 7.783 7.838 18,425 -0.01(-0.10%)
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.