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 )

103.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2011 6.252 6.314 6.240 6.278 177,332 +0.02(+0.31%)
Jan 28, 2011 6.514 6.531 6.256 6.258 83,541 -0.23(-3.54%)
Jan 27, 2011 6.452 6.516 6.452 6.488 102,401 +0.03(+0.46%)
Jan 26, 2011 6.494 6.500 6.458 6.458 82,319 +0.00(+0.04%)
Jan 25, 2011 6.454 6.483 6.418 6.456 1,634,626 +0.00(+0.00%)
Jan 24, 2011 6.414 6.491 6.414 6.456 86,653 +0.00(+0.07%)
Jan 21, 2011 6.497 6.514 6.451 6.451 76,127 -0.00(-0.02%)
Jan 20, 2011 6.391 6.484 6.332 6.452 141,871 +0.01(+0.19%)
Jan 19, 2011 6.531 6.531 6.394 6.440 112,425 -0.09(-1.43%)
Jan 18, 2011 6.452 6.534 6.452 6.534 68,596 +0.06(+0.96%)
Jan 14, 2011 6.422 6.473 6.413 6.471 114,818 +0.01(+0.15%)
Jan 13, 2011 6.477 6.477 6.442 6.462 342,205 -0.05(-0.81%)
Jan 12, 2011 6.513 6.530 6.468 6.514 92,862 +0.06(+0.93%)
Jan 11, 2011 6.382 6.470 6.382 6.455 100,251 +0.07(+1.07%)
Jan 10, 2011 6.334 6.406 6.334 6.387 85,089 -0.03(-0.50%)
Jan 07, 2011 6.406 6.433 6.353 6.419 106,702 -0.01(-0.22%)
Jan 06, 2011 6.426 6.442 6.391 6.433 77,524 +0.03(+0.52%)
Jan 05, 2011 6.299 6.416 6.299 6.400 136,423 +0.02(+0.38%)
Jan 04, 2011 6.338 6.377 6.322 6.376 122,450 +0.03(+0.55%)
Jan 03, 2011 6.258 6.406 6.258 6.341 196,611 +0.12(+2.00%)
Dec 31, 2010 6.193 6.252 6.193 6.217 123,855 -0.02(-0.33%)
Dec 30, 2010 6.236 6.268 6.234 6.237 207,890 -0.04(-0.57%)
Dec 29, 2010 6.248 6.304 6.248 6.273 225,705 +0.00(+0.08%)
Dec 28, 2010 6.274 6.290 6.186 6.268 41,519 -0.01(-0.10%)
Dec 27, 2010 6.248 6.284 6.232 6.274 165,425 -0.02(-0.36%)
Dec 23, 2010 6.256 6.309 6.256 6.297 189,339 +0.00(+0.07%)
Dec 22, 2010 6.258 6.301 6.258 6.293 132,798 +0.02(+0.25%)
Dec 21, 2010 6.298 6.321 6.166 6.277 237,098 -0.02(-0.32%)
Dec 20, 2010 6.276 6.338 6.227 6.298 1,449,397 +0.01(+0.11%)
Dec 17, 2010 6.232 6.292 6.226 6.290 68,432 +0.01(+0.17%)
Dec 16, 2010 6.189 6.284 6.166 6.280 44,059 +0.07(+1.17%)
Dec 15, 2010 6.237 6.274 6.197 6.207 75,072 -0.00(-0.02%)
Dec 14, 2010 6.142 6.240 6.142 6.208 113,707 +0.13(+2.18%)
Dec 13, 2010 6.128 6.128 6.076 6.076 73,026 +0.00(+0.02%)
Dec 10, 2010 5.944 6.074 5.944 6.074 88,663 +0.14(+2.39%)
Dec 09, 2010 5.913 5.933 5.905 5.933 27,969 +0.02(+0.38%)
Dec 08, 2010 5.873 5.921 5.873 5.910 20,759 +0.01(+0.10%)
Dec 07, 2010 5.975 5.993 5.904 5.904 46,323 +0.00(+0.00%)
Dec 06, 2010 5.927 5.936 5.904 5.904 32,304 -0.07(-1.18%)
Dec 03, 2010 5.949 5.980 5.927 5.974 56,694 +0.02(+0.26%)
Dec 02, 2010 5.921 5.962 5.921 5.959 89,938 +0.09(+1.46%)
Dec 01, 2010 5.785 5.885 5.785 5.873 70,780 +0.17(+2.94%)
Nov 30, 2010 5.655 5.729 5.603 5.705 47,413 -0.08(-1.39%)
Nov 29, 2010 5.752 5.786 5.636 5.786 82,543 -0.03(-0.57%)
Nov 26, 2010 5.848 5.848 5.809 5.819 52,175 -0.05(-0.84%)
Nov 24, 2010 5.865 5.868 5.868 5.868 31,650 +0.08(+1.36%)
Nov 23, 2010 5.861 5.861 5.775 5.789 17,900 -0.15(-2.45%)
Nov 22, 2010 5.958 5.958 5.845 5.935 25,245 +0.02(+0.37%)
Nov 19, 2010 5.904 5.928 5.871 5.913 67,602 -0.03(-0.51%)
Nov 18, 2010 5.788 5.943 5.788 5.943 27,349 +0.16(+2.72%)
Nov 17, 2010 5.743 5.788 5.743 5.786 30,652 +0.03(+0.57%)
Nov 16, 2010 5.893 5.893 5.725 5.753 133,989 -0.16(-2.70%)
Nov 15, 2010 5.907 5.975 5.907 5.912 66,512 +0.00(+0.04%)
Nov 12, 2010 5.981 6.001 5.907 5.910 55,302 -0.14(-2.35%)
Nov 11, 2010 5.993 6.052 5.964 6.052 33,604 +0.01(+0.12%)
Nov 10, 2010 5.992 6.045 5.914 6.045 112,433 +0.03(+0.42%)
Nov 09, 2010 6.064 6.092 5.998 6.020 101,676 -0.04(-0.71%)
Nov 08, 2010 6.034 6.076 6.034 6.063 49,609 -0.04(-0.72%)
Nov 05, 2010 6.194 6.194 6.057 6.107 63,276 -0.05(-0.89%)
Nov 04, 2010 6.199 6.199 6.128 6.162 91,891 +0.08(+1.29%)
Nov 03, 2010 6.055 6.106 5.966 6.083 75,030 +0.00(+0.04%)
Nov 02, 2010 6.079 6.100 6.053 6.080 92,629 +0.10(+1.70%)
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.