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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 30, 2012 10.17 10.24 10.17 10.24 14,108 +0.02(+0.22%)
Nov 29, 2012 10.17 10.24 10.15 10.22 19,429 +0.15(+1.51%)
Nov 28, 2012 9.836 10.07 9.744 10.07 36,053 +0.05(+0.50%)
Nov 27, 2012 9.970 10.05 9.935 10.02 25,900 +0.00(+0.00%)
Nov 26, 2012 10.09 10.11 9.942 10.02 27,166 -0.12(-1.14%)
Nov 23, 2012 10.02 10.13 10.00 10.13 9,094 +0.23(+2.37%)
Nov 21, 2012 9.864 9.899 9.864 9.899 4,211 +0.04(+0.36%)
Nov 20, 2012 9.699 9.872 9.699 9.864 8,274 +0.11(+1.15%)
Nov 19, 2012 9.826 9.826 9.704 9.752 50,203 +0.16(+1.69%)
Nov 16, 2012 9.408 9.589 9.387 9.589 15,656 +0.16(+1.73%)
Nov 15, 2012 9.367 9.453 9.262 9.426 98,455 +0.01(+0.10%)
Nov 14, 2012 9.668 9.668 9.416 9.416 31,345 -0.33(-3.41%)
Nov 13, 2012 9.662 9.886 9.526 9.749 36,823 -0.03(-0.28%)
Nov 12, 2012 9.681 9.825 9.681 9.777 14,563 +0.11(+1.18%)
Nov 09, 2012 9.502 9.804 9.502 9.663 52,793 +0.04(+0.43%)
Nov 08, 2012 9.882 9.882 9.622 9.622 109,129 -0.31(-3.08%)
Nov 07, 2012 10.12 10.12 9.687 9.928 168,783 -0.34(-3.35%)
Nov 06, 2012 10.25 10.30 10.25 10.27 8,150 +0.11(+1.12%)
Nov 05, 2012 10.00 10.18 10.00 10.16 31,477 -0.03(-0.33%)
Nov 02, 2012 10.36 10.36 10.17 10.19 7,281 -0.13(-1.25%)
Nov 01, 2012 10.20 10.33 10.20 10.32 18,444 +0.22(+2.18%)
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%)
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.