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 (%)
Sep 28, 2012 10.41 10.41 10.24 10.39 80,862 -0.03(-0.33%)
Sep 27, 2012 10.44 10.44 10.36 10.43 13,281 +0.11(+1.11%)
Sep 26, 2012 10.42 10.42 10.27 10.31 66,869 -0.10(-0.94%)
Sep 25, 2012 10.48 10.66 10.41 10.41 95,434 -0.04(-0.37%)
Sep 24, 2012 10.41 10.50 10.41 10.45 19,223 -0.01(-0.14%)
Sep 21, 2012 10.43 10.50 10.43 10.46 35,787 +0.11(+1.03%)
Sep 20, 2012 10.27 10.36 10.23 10.36 22,405 +0.05(+0.52%)
Sep 19, 2012 10.26 10.34 10.26 10.30 22,844 +0.06(+0.56%)
Sep 18, 2012 10.23 10.29 10.23 10.25 43,103 +0.08(+0.80%)
Sep 17, 2012 10.09 10.17 10.09 10.16 38,065 +0.10(+1.03%)
Sep 14, 2012 10.09 10.17 10.03 10.06 47,785 -0.10(-0.96%)
Sep 13, 2012 9.958 10.16 9.922 10.16 38,927 +0.20(+1.96%)
Sep 12, 2012 9.969 9.975 9.919 9.963 9,288 +0.04(+0.38%)
Sep 11, 2012 9.961 9.970 9.897 9.925 20,267 -0.03(-0.29%)
Sep 10, 2012 10.01 10.01 9.953 9.954 50,304 -0.03(-0.26%)
Sep 07, 2012 10.05 10.05 9.930 9.981 89,654 -0.01(-0.06%)
Sep 06, 2012 9.796 9.991 9.796 9.987 63,852 +0.34(+3.56%)
Sep 05, 2012 9.712 9.715 9.643 9.643 11,525 -0.05(-0.56%)
Sep 04, 2012 9.538 9.719 9.522 9.697 121,564 +0.15(+1.56%)
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%)
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.