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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 31, 2012 8.248 8.252 8.163 8.221 9,922 -0.01(-0.18%)
May 30, 2012 8.227 8.235 8.194 8.235 31,981 -0.10(-1.16%)
May 29, 2012 8.348 8.348 8.271 8.332 58,073 +0.02(+0.28%)
May 25, 2012 8.315 8.315 8.307 8.309 6,636 +0.10(+1.28%)
May 24, 2012 8.197 8.297 8.197 8.204 43,945 +0.07(+0.90%)
May 23, 2012 8.049 8.130 7.998 8.130 34,479 -0.14(-1.67%)
May 22, 2012 8.334 8.359 8.268 8.268 18,674 +0.01(+0.07%)
May 21, 2012 8.126 8.262 8.126 8.262 4,106 +0.20(+2.44%)
May 18, 2012 8.257 8.257 8.065 8.065 58,504 -0.18(-2.19%)
May 17, 2012 8.438 8.438 8.246 8.246 93,050 -0.22(-2.58%)
May 16, 2012 8.409 8.464 8.409 8.464 9,407 +0.06(+0.76%)
May 15, 2012 8.511 8.513 8.352 8.400 33,657 -0.09(-1.11%)
May 14, 2012 8.419 8.550 8.389 8.495 72,293 -0.06(-0.74%)
May 11, 2012 8.576 8.644 8.558 8.558 15,762 -0.04(-0.49%)
May 10, 2012 8.600 8.600 8.600 8.600 829 +0.07(+0.85%)
May 09, 2012 8.410 8.529 8.410 8.528 12,087 +0.10(+1.22%)
May 08, 2012 8.500 8.518 8.424 8.426 9,797 -0.15(-1.70%)
May 07, 2012 8.438 8.586 8.438 8.571 8,545 +0.11(+1.33%)
May 04, 2012 8.558 8.558 8.458 8.459 36,710 -0.23(-2.68%)
May 03, 2012 8.716 8.743 8.692 8.692 18,674 -0.10(-1.15%)
May 02, 2012 8.809 8.809 8.793 8.793 2,804 -0.06(-0.66%)
May 01, 2012 8.657 8.853 8.657 8.852 16,011 +0.10(+1.14%)
Apr 30, 2012 8.775 8.799 8.733 8.752 11,506 -0.05(-0.53%)
Apr 27, 2012 8.744 8.832 8.744 8.799 8,080 +0.03(+0.37%)
Apr 26, 2012 8.664 8.781 8.664 8.767 44,202 +0.02(+0.28%)
Apr 25, 2012 8.741 8.764 8.729 8.743 9,656 +0.19(+2.22%)
Apr 24, 2012 8.540 8.559 8.540 8.553 9,540 +0.11(+1.26%)
Apr 23, 2012 8.536 8.536 8.444 8.446 9,457 -0.20(-2.35%)
Apr 20, 2012 8.606 8.698 8.606 8.650 24,963 +0.09(+1.03%)
Apr 19, 2012 8.551 8.613 8.498 8.562 33,085 +0.08(+1.00%)
Apr 18, 2012 8.487 8.505 8.477 8.477 3,940 -0.03(-0.37%)
Apr 17, 2012 8.351 8.532 8.334 8.509 67,746 +0.21(+2.55%)
Apr 16, 2012 8.260 8.297 8.201 8.297 21,238 +0.01(+0.13%)
Apr 13, 2012 8.400 8.400 8.286 8.286 42,036 -0.18(-2.14%)
Apr 12, 2012 8.383 8.466 8.374 8.466 25,154 +0.08(+1.00%)
Apr 11, 2012 8.365 8.428 8.365 8.383 16,774 +0.08(+1.01%)
Apr 10, 2012 8.499 8.499 8.299 8.299 59,110 -0.22(-2.53%)
Apr 09, 2012 8.546 8.575 8.515 8.515 69,945 -0.25(-2.88%)
Apr 05, 2012 8.723 8.767 8.723 8.767 22,291 +0.01(+0.12%)
Apr 04, 2012 8.764 8.776 8.731 8.757 73,546 -0.15(-1.68%)
Apr 03, 2012 8.849 8.912 8.825 8.906 58,919 +0.03(+0.34%)
Apr 02, 2012 8.826 8.916 8.794 8.876 67,099 +0.07(+0.74%)
Mar 30, 2012 8.791 8.832 8.728 8.811 52,224 +0.13(+1.50%)
Mar 29, 2012 8.584 8.692 8.584 8.681 80,556 +0.11(+1.27%)
Mar 28, 2012 8.754 8.754 8.563 8.573 7,881 -0.13(-1.47%)
Mar 27, 2012 8.703 8.743 8.663 8.700 32,604 +0.06(+0.73%)
Mar 26, 2012 8.516 8.638 8.516 8.638 38,096 +0.28(+3.34%)
Mar 23, 2012 8.335 8.359 8.294 8.359 15,630 +0.03(+0.38%)
Mar 22, 2012 8.270 8.327 8.248 8.327 36,992 -0.04(-0.46%)
Mar 21, 2012 8.398 8.398 8.365 8.365 6,636 -0.03(-0.37%)
Mar 20, 2012 8.395 8.416 8.367 8.396 21,966 -0.07(-0.85%)
Mar 19, 2012 8.447 8.476 8.447 8.468 19,812 +0.02(+0.24%)
Mar 16, 2012 8.467 8.475 8.447 8.447 16,769 -0.00(-0.05%)
Mar 15, 2012 8.375 8.473 8.375 8.452 37,214 +0.05(+0.62%)
Mar 14, 2012 8.413 8.448 8.398 8.400 37,081 -0.02(-0.23%)
Mar 13, 2012 8.285 8.419 8.276 8.419 85,877 +0.24(+2.93%)
Mar 12, 2012 8.198 8.198 8.175 8.180 7,333 -0.02(-0.21%)
Mar 09, 2012 8.190 8.227 8.190 8.198 15,846 +0.04(+0.44%)
Mar 08, 2012 8.089 8.161 8.081 8.161 44,223 +0.20(+2.55%)
Mar 07, 2012 7.878 7.959 7.873 7.959 54,873 +0.07(+0.88%)
Mar 06, 2012 7.994 8.021 7.836 7.889 136,502 -0.23(-2.84%)
Mar 05, 2012 8.110 8.148 8.088 8.120 31,336 -0.03(-0.43%)
Mar 02, 2012 8.157 8.168 8.131 8.155 39,259 -0.03(-0.37%)
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.