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 )

102.76 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2010 5.181 5.238 5.123 5.181 82,775 -0.01(-0.11%)
May 27, 2010 5.187 5.187 5.096 5.187 88,598 +0.20(+4.00%)
May 26, 2010 5.090 5.143 4.987 4.988 214,881 -0.00(-0.05%)
May 25, 2010 4.984 5.022 4.814 4.990 514,585 -0.11(-2.21%)
May 24, 2010 4.966 5.185 4.966 5.103 88,606 +0.02(+0.40%)
May 21, 2010 5.043 5.138 4.873 5.083 125,987 +0.01(+0.12%)
May 20, 2010 5.154 5.231 5.077 5.077 186,651 -0.39(-7.06%)
May 19, 2010 5.391 5.508 5.376 5.462 104,567 -0.03(-0.61%)
May 18, 2010 5.596 5.644 5.469 5.496 105,620 -0.07(-1.17%)
May 17, 2010 5.506 5.619 5.427 5.561 75,065 +0.04(+0.66%)
May 14, 2010 5.524 5.687 5.494 5.524 44,257 -0.22(-3.84%)
May 13, 2010 5.829 5.829 5.745 5.745 28,853 -0.10(-1.79%)
May 12, 2010 5.778 5.849 5.778 5.849 63,065 +0.08(+1.44%)
May 11, 2010 5.773 5.808 5.751 5.766 55,532 +0.02(+0.37%)
May 10, 2010 5.689 5.747 5.680 5.745 220,350 +0.32(+5.86%)
May 07, 2010 5.744 5.744 5.302 5.427 159,391 -0.21(-3.73%)
May 06, 2010 5.904 5.937 5.137 5.637 319,945 -0.31(-5.21%)
May 05, 2010 5.910 5.952 5.900 5.947 408,729 +0.00(+0.08%)
May 04, 2010 5.993 6.037 5.903 5.942 222,557 -0.12(-1.92%)
May 03, 2010 5.999 6.071 5.994 6.058 104,743 +0.07(+1.23%)
Apr 30, 2010 6.142 6.183 5.985 5.985 217,409 -0.14(-2.25%)
Apr 29, 2010 5.996 6.168 5.976 6.122 540,497 +0.19(+3.18%)
Apr 28, 2010 5.842 6.068 5.842 5.934 409,083 +0.08(+1.32%)
Apr 27, 2010 6.011 6.052 5.845 5.856 88,842 -0.13(-2.24%)
Apr 26, 2010 6.160 6.160 5.986 5.990 205,409 -0.14(-2.28%)
Apr 23, 2010 5.999 6.133 5.966 6.131 99,207 +0.11(+1.89%)
Apr 22, 2010 6.115 6.122 5.935 6.017 174,281 -0.15(-2.37%)
Apr 21, 2010 6.336 6.336 6.117 6.163 1,324,619 -0.21(-3.26%)
Apr 20, 2010 6.388 6.388 6.331 6.370 65,163 +0.03(+0.54%)
Apr 19, 2010 6.217 6.336 6.217 6.336 104,322 +0.07(+1.17%)
Apr 16, 2010 6.297 6.324 6.189 6.262 163,537 -0.06(-0.94%)
Apr 15, 2010 6.324 6.376 6.306 6.322 172,975 -0.04(-0.58%)
Apr 14, 2010 6.231 6.358 6.231 6.358 185,876 -0.00(-0.02%)
Apr 13, 2010 6.364 6.364 6.303 6.360 37,296 -0.01(-0.09%)
Apr 12, 2010 6.361 6.371 6.357 6.365 40,869 +0.00(+0.07%)
Apr 09, 2010 6.310 6.383 6.310 6.361 32,021 +0.02(+0.30%)
Apr 08, 2010 6.374 6.374 6.290 6.342 53,484 -0.03(-0.45%)
Apr 07, 2010 6.399 6.419 6.335 6.370 78,958 -0.05(-0.84%)
Apr 06, 2010 6.398 6.455 6.398 6.424 56,652 -0.01(-0.20%)
Apr 05, 2010 6.504 6.504 6.437 6.437 71,197 -0.02(-0.33%)
Apr 01, 2010 6.470 6.458 6.458 6.458 421,335 +0.08(+1.30%)
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%)
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.