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 )

102.77 +2.83 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 24, 2011 7.969 8.048 7.948 7.969 271,956 -0.06(-0.75%)
May 23, 2011 8.075 8.075 7.949 8.029 413,200 -0.14(-1.77%)
May 20, 2011 8.340 8.340 8.135 8.174 214,377 -0.14(-1.71%)
May 19, 2011 8.428 8.428 8.242 8.317 219,731 -0.04(-0.46%)
May 18, 2011 8.269 8.366 8.181 8.355 161,117 +0.14(+1.68%)
May 17, 2011 8.217 8.222 8.115 8.217 202,340 -0.01(-0.12%)
May 16, 2011 8.212 8.300 8.141 8.227 284,569 +0.02(+0.28%)
May 13, 2011 8.333 8.348 8.165 8.204 245,843 -0.08(-0.94%)
May 12, 2011 8.053 8.295 8.020 8.282 168,960 +0.15(+1.81%)
May 11, 2011 8.223 8.223 8.047 8.135 173,220 -0.02(-0.29%)
May 10, 2011 8.080 8.181 8.051 8.159 274,253 +0.09(+1.08%)
May 09, 2011 7.983 8.079 7.958 8.071 119,309 +0.10(+1.28%)
May 06, 2011 7.878 8.044 7.878 7.969 195,833 +0.14(+1.78%)
May 05, 2011 7.901 7.959 7.796 7.830 125,164 -0.13(-1.59%)
May 04, 2011 8.006 8.006 7.871 7.956 227,542 -0.01(-0.14%)
May 03, 2011 8.056 8.056 7.899 7.967 148,420 -0.08(-0.98%)
May 02, 2011 8.051 8.052 8.039 8.046 193,803 +0.13(+1.68%)
Apr 29, 2011 7.972 7.972 7.896 7.913 416,968 -0.00(-0.03%)
Apr 28, 2011 7.899 7.936 7.840 7.915 461,950 +0.08(+1.02%)
Apr 27, 2011 7.680 7.856 7.619 7.836 406,000 +0.20(+2.66%)
Apr 26, 2011 7.558 7.652 7.540 7.633 96,454 +0.17(+2.24%)
Apr 25, 2011 7.431 7.467 7.392 7.465 37,013 +0.03(+0.35%)
Apr 21, 2011 7.471 7.522 7.391 7.439 69,164 +0.03(+0.47%)
Apr 20, 2011 7.467 7.467 7.374 7.404 49,827 +0.15(+2.13%)
Apr 19, 2011 7.183 7.258 7.149 7.250 509,630 +0.09(+1.25%)
Apr 18, 2011 7.257 7.257 7.083 7.160 145,872 -0.18(-2.45%)
Apr 15, 2011 7.242 7.362 7.242 7.340 98,726 +0.13(+1.84%)
Apr 14, 2011 7.143 7.216 7.063 7.208 58,347 +0.07(+1.00%)
Apr 13, 2011 7.239 7.239 7.110 7.137 23,756 +0.00(+0.01%)
Apr 12, 2011 7.122 7.170 7.098 7.136 114,414 -0.01(-0.12%)
Apr 11, 2011 7.135 7.183 7.124 7.145 36,144 +0.07(+0.94%)
Apr 08, 2011 7.091 7.143 7.040 7.078 45,358 -0.01(-0.18%)
Apr 07, 2011 7.123 7.147 7.044 7.091 65,029 -0.04(-0.50%)
Apr 06, 2011 7.143 7.149 7.100 7.126 36,545 +0.05(+0.67%)
Apr 05, 2011 7.128 7.128 7.062 7.079 65,355 -0.05(-0.69%)
Apr 04, 2011 7.148 7.148 7.097 7.128 77,367 +0.08(+1.17%)
Apr 01, 2011 7.038 7.065 7.009 7.045 50,186 +0.06(+0.81%)
Mar 31, 2011 6.989 7.013 6.945 6.989 96,062 +0.02(+0.26%)
Mar 30, 2011 6.943 7.015 6.935 6.971 76,482 +0.12(+1.73%)
Mar 29, 2011 6.775 6.852 6.739 6.852 64,871 +0.08(+1.22%)
Mar 28, 2011 6.818 6.818 6.759 6.770 75,805 +0.01(+0.11%)
Mar 25, 2011 6.741 6.814 6.732 6.763 133,050 +0.05(+0.70%)
Mar 24, 2011 6.657 6.740 6.583 6.716 69,072 +0.15(+2.24%)
Mar 23, 2011 6.589 6.591 6.471 6.569 185,884 -0.02(-0.30%)
Mar 22, 2011 6.624 6.660 6.587 6.589 139,946 -0.01(-0.11%)
Mar 21, 2011 6.629 6.636 6.574 6.596 417,388 +0.10(+1.54%)
Mar 18, 2011 6.537 6.573 6.495 6.495 39,695 +0.05(+0.72%)
Mar 17, 2011 6.420 6.474 6.385 6.449 191,239 +0.14(+2.16%)
Mar 16, 2011 6.452 6.452 6.249 6.313 25,294 -0.24(-3.65%)
Mar 15, 2011 6.479 6.552 6.479 6.552 86,243 -0.09(-1.37%)
Mar 14, 2011 6.616 6.712 6.616 6.643 36,189 -0.10(-1.54%)
Mar 11, 2011 6.616 6.757 6.561 6.746 538,474 +0.06(+0.93%)
Mar 10, 2011 6.694 6.767 6.684 6.684 40,640 -0.21(-3.02%)
Mar 09, 2011 6.869 6.903 6.824 6.892 34,306 +0.00(+0.05%)
Mar 08, 2011 6.768 6.898 6.768 6.889 37,804 +0.09(+1.39%)
Mar 07, 2011 6.955 6.955 6.725 6.794 25,361 -0.03(-0.47%)
Mar 04, 2011 6.924 6.926 6.812 6.826 34,766 -0.08(-1.18%)
Mar 03, 2011 6.716 6.926 6.716 6.908 67,743 +0.26(+3.86%)
Mar 02, 2011 6.659 6.659 6.571 6.651 11,714 +0.03(+0.39%)
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.