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 )

98.67 +2.45 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 3.733 3.818 3.724 3.808 159,917 +0.09(+2.55%)
Nov 26, 2008 3.488 3.741 3.488 3.713 160,331 +0.03(+0.84%)
Nov 25, 2008 3.809 3.809 3.557 3.683 239,843 +0.07(+1.95%)
Nov 24, 2008 3.589 3.685 3.437 3.612 862,960 +0.25(+7.31%)
Nov 21, 2008 3.212 3.383 3.009 3.366 1,083,339 +0.22(+7.13%)
Nov 20, 2008 3.595 3.666 3.101 3.142 455,682 -0.48(-13.22%)
Nov 19, 2008 3.955 4.069 3.619 3.621 276,308 -0.34(-8.67%)
Nov 18, 2008 3.916 4.064 3.733 3.965 647,830 +0.04(+1.12%)
Nov 17, 2008 4.035 4.122 3.902 3.921 282,501 -0.21(-4.99%)
Nov 14, 2008 4.219 4.445 4.121 4.127 294,304 -0.27(-6.17%)
Nov 13, 2008 3.924 4.400 3.777 4.398 446,637 +0.44(+11.17%)
Nov 12, 2008 4.053 4.171 3.928 3.956 330,188 -0.26(-6.10%)
Nov 11, 2008 4.301 4.356 4.136 4.213 226,082 -0.10(-2.36%)
Nov 10, 2008 4.504 4.637 4.301 4.315 202,145 -0.09(-2.10%)
Nov 07, 2008 4.288 4.458 4.231 4.408 215,147 +0.21(+5.03%)
Nov 06, 2008 4.363 4.492 4.144 4.197 351,458 -0.25(-5.62%)
Nov 05, 2008 4.800 4.800 4.443 4.447 232,983 -0.33(-6.94%)
Nov 04, 2008 4.903 5.002 4.659 4.779 362,974 +0.12(+2.62%)
Nov 03, 2008 4.711 4.711 4.590 4.657 475,999 +0.07(+1.50%)
Oct 31, 2008 4.267 4.666 4.267 4.588 503,546 +0.11(+2.53%)
Oct 30, 2008 4.296 4.497 4.296 4.475 445,549 +0.26(+6.26%)
Oct 29, 2008 4.480 4.536 4.211 4.211 1,459,678 -0.13(-3.03%)
Oct 28, 2008 3.927 4.344 3.808 4.343 437,584 +0.50(+13.02%)
Oct 27, 2008 4.255 4.255 3.843 3.843 1,009,548 -0.32(-7.77%)
Oct 24, 2008 3.748 4.293 3.733 4.166 475,062 -0.17(-3.99%)
Oct 23, 2008 4.447 4.490 3.969 4.339 838,687 +0.01(+0.25%)
Oct 22, 2008 4.742 4.742 4.161 4.328 1,813,499 -0.44(-9.15%)
Oct 21, 2008 4.887 4.967 4.741 4.765 1,020,938 -0.12(-2.40%)
Oct 20, 2008 4.763 4.882 4.563 4.882 1,004,089 +0.32(+6.99%)
Oct 17, 2008 4.582 4.931 4.353 4.563 734,260 +0.05(+1.00%)
Oct 16, 2008 4.515 4.538 3.911 4.518 1,133,683 +0.25(+5.98%)
Oct 15, 2008 4.877 4.877 4.263 4.263 731,374 -0.61(-12.43%)
Oct 14, 2008 5.273 5.523 4.667 4.869 1,054,408 +0.01(+0.30%)
Oct 13, 2008 4.488 4.854 4.165 4.854 1,029,611 +0.86(+21.42%)
Oct 10, 2008 3.912 4.727 3.559 3.998 642,135 -0.30(-6.98%)
Oct 09, 2008 4.908 5.203 4.203 4.298 555,164 -0.66(-13.39%)
Oct 08, 2008 4.978 5.166 4.803 4.962 528,621 -0.11(-2.18%)
Oct 07, 2008 5.571 5.802 5.073 5.073 179,635 -0.30(-5.52%)
Oct 06, 2008 5.631 5.831 4.978 5.369 772,168 -0.67(-11.09%)
Oct 03, 2008 6.262 6.262 6.039 6.039 145,625 -0.02(-0.25%)
Oct 02, 2008 6.282 6.318 6.040 6.054 167,815 -0.19(-3.09%)
Oct 01, 2008 6.141 6.247 6.117 6.247 364,797 +0.01(+0.19%)
Sep 30, 2008 6.193 6.240 5.974 6.235 345,282 +0.09(+1.44%)
Sep 29, 2008 6.443 6.505 5.926 6.147 410,214 -0.43(-6.56%)
Sep 26, 2008 6.243 6.595 6.194 6.578 0 +0.07(+1.02%)
Sep 25, 2008 6.332 6.637 6.217 6.512 223,694 +0.16(+2.52%)
Sep 24, 2008 6.519 6.637 6.170 6.352 234,561 +0.03(+0.45%)
Sep 23, 2008 6.181 6.501 6.181 6.323 223,922 -0.03(-0.50%)
Sep 22, 2008 6.529 6.934 6.305 6.355 534,249 -0.27(-4.01%)
Sep 19, 2008 6.994 7.293 6.510 6.621 0 +0.08(+1.20%)
Sep 18, 2008 6.362 6.585 6.187 6.542 184,470 +0.21(+3.39%)
Sep 17, 2008 6.578 6.687 6.320 6.328 463,326 -0.38(-5.62%)
Sep 16, 2008 6.406 6.756 6.239 6.705 654,377 -0.05(-0.75%)
Sep 15, 2008 6.637 6.940 6.481 6.756 425,933 -0.25(-3.52%)
Sep 12, 2008 7.082 7.334 6.908 7.002 102,587 -0.05(-0.76%)
Sep 11, 2008 6.726 7.056 6.563 7.056 406,687 +0.21(+2.99%)
Sep 10, 2008 6.787 6.926 6.787 6.851 98,098 -0.00(-0.05%)
Sep 09, 2008 7.045 7.158 6.848 6.854 191,076 -0.18(-2.61%)
Sep 08, 2008 6.833 7.194 6.833 7.038 345,990 +0.29(+4.32%)
Sep 05, 2008 6.710 6.824 6.667 6.746 0 -0.17(-2.52%)
Sep 04, 2008 7.113 7.127 6.860 6.921 522,648 -0.29(-4.08%)
Sep 03, 2008 7.183 7.220 7.152 7.215 54,858 -0.00(-0.05%)
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.