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 )

102.30 +0.52 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Oct 31, 2012 10.24 10.25 10.00 10.10 215,611 -0.16(-1.52%)
Oct 26, 2012 10.34 10.26 10.26 10.26 59,579 -0.11(-1.05%)
Oct 25, 2012 10.33 10.41 10.32 10.37 10,409 +0.14(+1.37%)
Oct 24, 2012 10.18 10.32 10.18 10.22 134,980 -0.00(-0.00%)
Oct 23, 2012 10.27 10.29 10.06 10.22 88,210 -0.29(-2.76%)
Oct 19, 2012 10.87 10.87 10.44 10.51 35,391 -0.31(-2.87%)
Oct 18, 2012 10.80 10.83 10.72 10.83 30,997 -0.07(-0.68%)
Oct 17, 2012 10.95 10.95 10.87 10.90 66,100 +0.01(+0.08%)
Oct 16, 2012 10.82 10.89 10.75 10.89 56,186 +0.21(+1.96%)
Oct 15, 2012 10.50 10.68 10.50 10.68 78,636 +0.28(+2.69%)
Oct 12, 2012 10.46 10.54 10.40 10.40 17,741 -0.06(-0.60%)
Oct 11, 2012 10.52 10.58 10.47 10.47 77,718 +0.08(+0.73%)
Oct 10, 2012 10.52 10.52 10.36 10.39 184,464 -0.18(-1.69%)
Oct 09, 2012 10.79 10.79 10.56 10.57 156,015 -0.29(-2.66%)
Oct 08, 2012 10.87 10.88 10.76 10.86 112,911 -0.02(-0.18%)
Oct 05, 2012 10.96 10.99 10.84 10.88 180,757 +0.02(+0.14%)
Oct 04, 2012 10.83 10.91 10.83 10.86 46,314 +0.12(+1.11%)
Oct 03, 2012 10.70 10.76 10.70 10.74 22,449 +0.16(+1.50%)
Oct 02, 2012 10.56 10.64 10.49 10.58 40,464 +0.14(+1.30%)
Oct 01, 2012 10.38 10.57 10.38 10.45 35,987 +0.05(+0.53%)
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%)
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.