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 )

102.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 30, 2008 6.898 6.913 6.846 6.913 150,831 +0.04(+0.61%)
May 29, 2008 6.739 6.909 6.739 6.871 390,724 +0.23(+3.43%)
May 28, 2008 6.661 6.661 6.612 6.643 48,091 -0.02(-0.34%)
May 27, 2008 6.564 6.666 6.564 6.666 39,055 +0.07(+1.06%)
May 26, 2008 6.646 6.653 6.589 6.596 0 +0.00(+0.00%)
May 23, 2008 6.646 6.653 6.589 6.596 52,538 -0.14(-2.05%)
May 22, 2008 6.784 6.784 6.640 6.734 59,777 +0.10(+1.46%)
May 21, 2008 6.772 6.798 6.637 6.637 59,060 -0.10(-1.43%)
May 20, 2008 6.724 6.785 6.697 6.733 61,996 -0.02(-0.30%)
May 19, 2008 6.680 6.783 6.655 6.753 113,952 +0.06(+0.90%)
May 16, 2008 6.823 6.823 6.629 6.693 59,152 +0.03(+0.46%)
May 15, 2008 6.599 6.673 6.593 6.662 66,560 -0.02(-0.24%)
May 14, 2008 6.702 6.719 6.676 6.679 121,832 +0.08(+1.17%)
May 13, 2008 6.697 6.697 6.598 6.602 8,437 -0.08(-1.17%)
May 12, 2008 6.638 6.680 6.618 6.680 68,070 +0.10(+1.51%)
May 09, 2008 6.585 6.589 6.519 6.580 35,233 -0.06(-0.84%)
May 08, 2008 6.649 6.675 6.627 6.636 27,842 +0.03(+0.52%)
May 07, 2008 6.748 6.770 6.599 6.602 38,389 -0.19(-2.81%)
May 06, 2008 6.785 6.793 6.675 6.793 86,463 -0.01(-0.15%)
May 05, 2008 6.778 6.807 6.755 6.803 37,081 -0.04(-0.53%)
May 02, 2008 7.023 7.023 6.815 6.839 71,563 +0.01(+0.18%)
May 01, 2008 6.637 6.826 6.622 6.826 178,412 +0.17(+2.63%)
Apr 30, 2008 6.720 6.771 6.652 6.652 45,518 -0.06(-0.86%)
Apr 29, 2008 6.726 6.727 6.661 6.709 33,537 -0.10(-1.52%)
Apr 28, 2008 6.834 6.853 6.809 6.813 93,686 +0.04(+0.56%)
Apr 25, 2008 6.766 6.775 6.670 6.775 36,971 +0.16(+2.40%)
Apr 24, 2008 6.649 6.680 6.533 6.616 48,935 -0.01(-0.14%)
Apr 23, 2008 6.544 6.644 6.519 6.625 217,476 +0.15(+2.26%)
Apr 22, 2008 6.637 6.637 6.431 6.478 43,113 -0.17(-2.51%)
Apr 21, 2008 6.644 6.659 6.608 6.646 50,327 -0.02(-0.27%)
Apr 18, 2008 6.641 6.708 6.641 6.663 99,296 +0.11(+1.74%)
Apr 17, 2008 6.643 6.647 6.542 6.550 86,227 -0.10(-1.57%)
Apr 16, 2008 6.692 6.692 6.602 6.654 73,403 +0.06(+0.96%)
Apr 15, 2008 6.644 6.644 6.574 6.591 70,872 -0.03(-0.51%)
Apr 14, 2008 6.667 6.686 6.625 6.625 28,542 -0.07(-1.02%)
Apr 11, 2008 6.740 6.821 6.678 6.693 46,404 -0.25(-3.55%)
Apr 10, 2008 6.879 6.940 6.872 6.939 50,622 +0.20(+2.95%)
Apr 09, 2008 6.838 6.838 6.704 6.740 115,589 -0.11(-1.66%)
Apr 08, 2008 6.803 6.862 6.803 6.854 53,997 -0.01(-0.16%)
Apr 07, 2008 6.872 6.919 6.834 6.865 180,555 +0.06(+0.84%)
Apr 04, 2008 6.737 6.853 6.734 6.808 111,370 +0.13(+1.98%)
Apr 03, 2008 6.694 6.719 6.636 6.676 61,591 -0.02(-0.31%)
Apr 02, 2008 6.763 6.788 6.682 6.696 158,618 -0.07(-1.00%)
Apr 01, 2008 6.686 6.771 6.595 6.764 70,872 +0.26(+4.04%)
Mar 31, 2008 6.478 6.501 6.341 6.501 166,212 -0.05(-0.72%)
Mar 28, 2008 6.673 6.730 6.548 6.548 21,936 -0.07(-1.13%)
Mar 27, 2008 6.653 6.680 6.623 6.623 46,404 +0.00(+0.05%)
Mar 26, 2008 6.622 6.628 6.576 6.620 102,933 -0.05(-0.69%)
Mar 25, 2008 6.749 6.749 6.652 6.666 72,584 +0.02(+0.23%)
Mar 24, 2008 6.578 6.695 6.569 6.650 171,274 +0.13(+1.94%)
Mar 21, 2008 6.449 6.537 6.429 6.524 45,560 +0.00(+0.00%)
Mar 20, 2008 6.449 6.537 6.429 6.524 45,560 +0.06(+0.99%)
Mar 19, 2008 6.684 6.743 6.460 6.460 224,006 -0.04(-0.66%)
Mar 18, 2008 6.426 6.503 6.188 6.502 322,341 +0.26(+4.10%)
Mar 17, 2008 6.112 6.309 6.045 6.246 142,992 -0.05(-0.75%)
Mar 14, 2008 6.462 6.462 6.189 6.294 151,025 -0.27(-4.10%)
Mar 13, 2008 6.345 6.585 6.326 6.563 96,183 +0.11(+1.78%)
Mar 12, 2008 6.460 6.552 6.435 6.448 107,573 +0.01(+0.15%)
Mar 11, 2008 6.532 6.532 6.265 6.438 185,617 +0.09(+1.40%)
Mar 10, 2008 6.641 6.663 6.349 6.349 216,834 -0.29(-4.34%)
Mar 07, 2008 6.801 6.801 6.606 6.637 146,806 -0.18(-2.59%)
Mar 06, 2008 7.064 7.064 6.814 6.814 80,152 -0.30(-4.26%)
Mar 05, 2008 7.173 7.183 7.015 7.117 57,372 -0.01(-0.08%)
Mar 04, 2008 7.079 7.132 7.043 7.123 62,434 -0.00(-0.03%)
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.