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 (%)
Mar 31, 2010 6.370 6.443 6.370 6.375 31,515 -0.05(-0.78%)
Mar 30, 2010 6.417 6.447 6.384 6.425 189,895 -0.00(-0.04%)
Mar 29, 2010 6.346 6.434 6.346 6.427 114,670 +0.10(+1.52%)
Mar 26, 2010 6.408 6.424 6.292 6.331 149,237 -0.08(-1.22%)
Mar 25, 2010 6.473 6.611 6.396 6.409 386,432 -0.06(-0.99%)
Mar 24, 2010 6.586 6.586 6.473 6.473 83,247 -0.12(-1.77%)
Mar 23, 2010 6.580 6.590 6.499 6.590 160,128 +0.05(+0.78%)
Mar 22, 2010 6.478 6.595 6.442 6.539 560,455 +0.11(+1.73%)
Mar 19, 2010 6.487 6.487 6.241 6.428 158,407 -0.02(-0.26%)
Mar 18, 2010 6.359 6.445 6.356 6.445 113,597 +0.08(+1.27%)
Mar 17, 2010 6.326 6.380 6.326 6.364 32,567 +0.02(+0.30%)
Mar 16, 2010 6.348 6.348 6.175 6.345 118,491 +0.01(+0.13%)
Mar 15, 2010 6.273 6.336 6.273 6.336 42,227 +0.08(+1.23%)
Mar 12, 2010 6.362 6.362 6.233 6.259 114,163 -0.06(-0.99%)
Mar 11, 2010 6.221 6.322 6.177 6.322 43,113 +0.07(+1.12%)
Mar 10, 2010 6.253 6.272 6.230 6.252 59,861 +0.02(+0.35%)
Mar 09, 2010 6.208 6.252 6.206 6.231 67,885 -0.00(-0.08%)
Mar 08, 2010 6.282 6.282 6.226 6.236 80,566 -0.01(-0.21%)
Mar 05, 2010 6.164 6.250 6.164 6.249 67,151 +0.12(+2.00%)
Mar 04, 2010 6.153 6.160 6.081 6.126 95,086 -0.03(-0.56%)
Mar 03, 2010 6.276 6.276 6.144 6.161 53,373 -0.04(-0.57%)
Mar 02, 2010 6.185 6.236 6.185 6.196 63,084 +0.06(+0.91%)
Mar 01, 2010 6.070 6.166 6.070 6.141 103,380 +0.12(+2.05%)
Feb 26, 2010 6.000 6.045 6.000 6.017 29,167 +0.04(+0.61%)
Feb 25, 2010 5.670 5.981 5.658 5.981 95,137 -0.01(-0.20%)
Feb 24, 2010 5.889 6.002 5.773 5.993 35,706 +0.09(+1.55%)
Feb 23, 2010 5.927 5.929 5.900 5.901 37,958 -0.13(-2.13%)
Feb 22, 2010 6.126 6.126 5.984 6.029 164,878 -0.02(-0.29%)
Feb 19, 2010 5.923 6.076 5.923 6.046 186,874 -0.01(-0.17%)
Feb 18, 2010 5.997 6.060 5.997 6.057 214,075 +0.05(+0.83%)
Feb 17, 2010 5.926 6.055 5.926 6.007 392,336 +0.09(+1.60%)
Feb 16, 2010 5.914 5.926 5.848 5.912 157,403 +0.14(+2.40%)
Feb 12, 2010 5.796 5.773 5.773 5.773 259,864 -0.06(-1.06%)
Feb 11, 2010 5.654 5.842 5.654 5.835 84,515 +0.09(+1.62%)
Feb 10, 2010 5.805 5.805 5.689 5.742 265,382 -0.05(-0.89%)
Feb 09, 2010 5.739 5.906 5.677 5.793 92,226 +0.07(+1.20%)
Feb 08, 2010 5.721 5.818 5.665 5.725 80,110 -0.05(-0.78%)
Feb 05, 2010 5.754 5.808 5.563 5.770 301,695 -0.04(-0.65%)
Feb 04, 2010 6.110 6.112 5.808 5.808 212,996 -0.32(-5.30%)
Feb 03, 2010 6.245 6.245 6.082 6.132 1,164,015 -0.10(-1.64%)
Feb 02, 2010 6.026 6.235 6.008 6.235 109,193 +0.22(+3.63%)
Feb 01, 2010 5.966 6.026 5.741 6.016 355,356 +0.05(+0.83%)
Jan 29, 2010 6.046 6.096 5.965 5.966 311,246 -0.06(-0.93%)
Jan 28, 2010 6.180 6.180 5.998 6.022 321,540 -0.10(-1.70%)
Jan 27, 2010 5.968 6.126 5.926 6.126 183,330 +0.08(+1.33%)
Jan 26, 2010 6.062 6.081 5.944 6.046 209,292 -0.04(-0.72%)
Jan 25, 2010 6.161 6.176 6.074 6.090 243,049 -0.02(-0.33%)
Jan 22, 2010 6.182 6.287 6.093 6.110 215,130 -0.14(-2.29%)
Jan 21, 2010 6.560 6.560 6.241 6.253 406,198 -0.27(-4.11%)
Jan 20, 2010 6.612 6.660 6.409 6.521 562,893 -0.07(-1.01%)
Jan 19, 2010 6.803 6.803 6.393 6.588 694,538 +0.25(+4.02%)
Jan 15, 2010 6.417 6.333 6.333 6.333 813,341 -0.08(-1.18%)
Jan 14, 2010 6.328 6.417 6.289 6.409 396,689 +0.09(+1.35%)
Jan 13, 2010 6.163 6.348 6.163 6.323 419,478 +0.18(+2.91%)
Jan 12, 2010 6.246 6.246 6.098 6.144 64,367 -0.07(-1.05%)
Jan 11, 2010 6.147 6.243 6.110 6.209 165,359 +0.05(+0.87%)
Jan 08, 2010 6.104 6.156 6.094 6.156 45,375 +0.03(+0.46%)
Jan 07, 2010 6.064 6.129 6.048 6.128 69,108 +0.04(+0.70%)
Jan 06, 2010 5.981 6.085 5.981 6.085 47,720 +0.07(+1.18%)
Jan 05, 2010 6.102 6.102 5.974 6.014 208,195 -0.06(-0.92%)
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.