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 )

110.60 -0.09 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2009 4.127 4.129 4.022 4.129 209,449 +0.10(+2.41%)
May 28, 2009 4.079 4.091 3.975 4.031 196,735 +0.03(+0.80%)
May 27, 2009 4.063 4.086 3.999 3.999 199,907 -0.05(-1.30%)
May 26, 2009 3.894 4.081 3.865 4.052 247,236 +0.10(+2.65%)
May 22, 2009 3.985 4.014 3.926 3.947 186,191 -0.00(-0.03%)
May 21, 2009 4.007 4.056 3.894 3.949 244,770 -0.11(-2.62%)
May 20, 2009 4.085 4.127 4.055 4.055 141,829 +0.04(+0.88%)
May 19, 2009 4.065 4.065 4.014 4.020 103,516 -0.04(-1.04%)
May 18, 2009 4.014 4.062 3.936 4.062 199,332 +0.08(+1.95%)
May 15, 2009 4.033 4.046 3.952 3.984 153,787 -0.09(-2.09%)
May 14, 2009 4.043 4.126 4.035 4.069 252,372 +0.03(+0.66%)
May 13, 2009 3.967 4.152 3.967 4.042 508,098 -0.03(-0.78%)
May 12, 2009 3.999 4.120 3.992 4.074 442,164 +0.10(+2.42%)
May 11, 2009 3.927 4.033 3.927 3.978 368,767 -0.07(-1.71%)
May 08, 2009 4.070 4.112 4.015 4.047 903,435 +0.06(+1.40%)
May 07, 2009 3.821 4.022 3.809 3.991 1,338,424 +0.20(+5.20%)
May 06, 2009 3.883 3.895 3.758 3.794 416,810 -0.05(-1.17%)
May 05, 2009 3.781 3.857 3.776 3.839 265,275 +0.05(+1.45%)
May 04, 2009 3.766 3.784 3.765 3.784 1,308,420 +0.13(+3.56%)
May 01, 2009 3.649 3.655 3.602 3.654 250,416 -0.02(-0.63%)
Apr 30, 2009 3.787 3.828 3.638 3.677 1,135,706 -0.01(-0.40%)
Apr 29, 2009 3.639 3.755 3.620 3.692 314,009 +0.04(+1.13%)
Apr 28, 2009 3.753 3.753 3.614 3.650 688,537 +0.04(+1.08%)
Apr 27, 2009 3.622 3.674 3.565 3.611 506,142 +0.07(+1.92%)
Apr 24, 2009 3.546 3.591 3.513 3.543 215,358 +0.03(+0.76%)
Apr 23, 2009 3.502 3.531 3.397 3.517 292,231 +0.00(+0.00%)
Apr 22, 2009 3.573 3.635 3.517 3.517 218,439 -0.10(-2.89%)
Apr 21, 2009 3.652 3.652 3.569 3.621 333,190 -0.05(-1.49%)
Apr 20, 2009 3.750 3.841 3.670 3.676 130,636 -0.15(-3.97%)
Apr 17, 2009 3.745 3.861 3.745 3.828 280,511 +0.08(+2.00%)
Apr 16, 2009 3.723 3.783 3.664 3.753 184,942 +0.06(+1.65%)
Apr 15, 2009 3.598 3.730 3.593 3.692 59,187 -0.01(-0.33%)
Apr 14, 2009 3.738 3.741 3.676 3.704 138,665 -0.04(-1.08%)
Apr 13, 2009 3.618 3.785 3.614 3.744 185,632 +0.06(+1.73%)
Apr 09, 2009 3.711 3.711 3.649 3.681 134,548 +0.05(+1.31%)
Apr 08, 2009 3.613 3.655 3.577 3.633 158,792 +0.04(+1.05%)
Apr 07, 2009 3.582 3.654 3.512 3.596 187,966 -0.05(-1.24%)
Apr 06, 2009 3.596 3.689 3.571 3.641 182,074 +0.04(+1.18%)
Apr 03, 2009 3.758 3.758 3.556 3.598 154,765 -0.10(-2.76%)
Apr 02, 2009 3.772 3.785 3.692 3.700 201,370 +0.00(+0.10%)
Apr 01, 2009 3.683 3.711 3.513 3.697 329,130 -0.06(-1.52%)
Mar 31, 2009 3.692 3.833 3.692 3.754 174,801 +0.07(+1.95%)
Mar 30, 2009 3.722 3.744 3.590 3.682 174,308 -0.13(-3.32%)
Mar 26, 2009 3.719 3.815 3.677 3.809 144,632 +0.09(+2.49%)
Mar 25, 2009 3.748 3.779 3.587 3.716 131,967 +0.07(+1.83%)
Mar 24, 2009 3.705 3.779 3.562 3.649 502,715 -0.12(-3.31%)
Mar 23, 2009 3.650 3.774 3.637 3.774 258,598 +0.24(+6.94%)
Mar 20, 2009 3.605 3.605 3.476 3.529 415,790 +0.01(+0.23%)
Mar 19, 2009 3.803 3.803 3.455 3.521 491,479 -0.14(-3.95%)
Mar 18, 2009 3.767 3.797 3.462 3.666 1,052,688 -0.00(-0.07%)
Mar 17, 2009 3.553 3.671 3.508 3.668 346,267 +0.12(+3.25%)
Mar 16, 2009 3.707 3.727 3.553 3.553 387,556 -0.10(-2.67%)
Mar 13, 2009 3.526 3.677 3.469 3.650 0 +0.23(+6.76%)
Mar 12, 2009 3.128 3.437 3.098 3.419 1,370,894 +0.30(+9.68%)
Mar 11, 2009 3.235 3.302 3.111 3.117 424,809 -0.09(-2.73%)
Mar 10, 2009 3.137 3.210 3.060 3.205 325,515 +0.20(+6.81%)
Mar 09, 2009 2.964 3.108 2.946 3.001 136,620 -0.05(-1.63%)
Mar 06, 2009 2.965 3.154 2.942 3.050 0 +0.08(+2.62%)
Mar 05, 2009 3.181 3.181 2.965 2.973 557,007 -0.20(-6.43%)
Mar 04, 2009 3.047 3.239 3.036 3.177 495,829 +0.17(+5.56%)
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.