Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 29, 2010 5.991 5.991 5.953 5.987 73,655 -0.06(-1.04%)
Oct 28, 2010 6.018 6.082 5.992 6.051 87,456 +0.06(+0.98%)
Oct 27, 2010 5.966 6.005 5.910 5.992 55,378 -0.10(-1.66%)
Oct 25, 2010 6.083 6.154 6.083 6.094 146,439 +0.06(+1.01%)
Oct 22, 2010 6.053 6.053 6.005 6.033 58,228 +0.02(+0.26%)
Oct 21, 2010 6.070 6.083 5.933 6.017 208,768 +0.04(+0.60%)
Oct 20, 2010 5.890 6.043 5.890 5.981 148,057 +0.08(+1.31%)
Oct 19, 2010 5.975 6.008 5.849 5.904 64,718 -0.22(-3.62%)
Oct 18, 2010 6.041 6.131 6.041 6.126 88,353 +0.09(+1.48%)
Oct 15, 2010 5.993 6.051 5.964 6.036 147,135 +0.06(+0.94%)
Oct 14, 2010 5.984 6.039 5.936 5.980 98,070 -0.04(-0.71%)
Oct 13, 2010 5.970 6.039 5.964 6.023 59,042 +0.08(+1.32%)
Oct 12, 2010 5.890 5.961 5.831 5.944 79,658 +0.04(+0.71%)
Oct 11, 2010 5.906 5.921 5.873 5.903 101,172 -0.00(-0.04%)
Oct 08, 2010 5.905 5.922 5.854 5.905 54,657 +0.04(+0.75%)
Oct 07, 2010 5.847 5.911 5.844 5.861 117,363 +0.01(+0.24%)
Oct 06, 2010 5.849 5.911 5.819 5.847 79,004 -0.05(-0.93%)
Oct 05, 2010 5.755 5.912 5.755 5.902 159,393 +0.22(+3.80%)
Oct 04, 2010 5.804 5.804 5.661 5.686 75,860 -0.11(-1.81%)
Oct 01, 2010 5.791 5.888 5.744 5.791 64,139 -0.03(-0.45%)
Sep 30, 2010 5.849 5.927 5.763 5.817 81,897 -0.00(-0.04%)
Sep 29, 2010 5.825 5.847 5.782 5.819 86,181 -0.05(-0.79%)
Sep 28, 2010 5.785 5.873 5.721 5.866 171,550 +0.10(+1.74%)
Sep 27, 2010 5.856 5.865 5.763 5.766 94,063 -0.07(-1.25%)
Sep 24, 2010 5.755 5.847 5.755 5.838 109,280 +0.14(+2.51%)
Sep 23, 2010 5.661 5.768 5.661 5.695 87,615 -0.05(-0.87%)
Sep 22, 2010 5.680 5.770 5.680 5.745 76,112 +0.01(+0.21%)
Sep 21, 2010 5.718 5.785 5.701 5.733 241,148 +0.01(+0.09%)
Sep 20, 2010 5.649 5.747 5.601 5.728 244,742 +0.15(+2.71%)
Sep 17, 2010 5.577 5.627 5.549 5.577 87,969 -0.01(-0.23%)
Sep 15, 2010 5.475 5.590 5.475 5.590 81,451 +0.07(+1.31%)
Sep 14, 2010 5.478 5.545 5.433 5.518 96,327 +0.05(+0.98%)
Sep 13, 2010 5.470 5.508 5.436 5.464 90,525 +0.03(+0.55%)
Sep 10, 2010 5.344 5.454 5.344 5.434 72,790 +0.09(+1.71%)
Sep 09, 2010 5.295 5.364 5.295 5.343 98,859 +0.11(+2.07%)
Sep 08, 2010 5.195 5.264 5.195 5.235 67,072 +0.06(+1.10%)
Sep 07, 2010 5.220 5.220 5.167 5.178 69,191 -0.07(-1.25%)
Sep 03, 2010 5.204 5.251 5.185 5.243 93,821 +0.10(+1.92%)
Sep 02, 2010 5.080 5.144 5.061 5.144 33,998 +0.07(+1.41%)
Sep 01, 2010 4.908 5.085 4.908 5.073 114,870 +0.23(+4.84%)
Aug 31, 2010 4.898 4.914 4.813 4.839 188,728 -0.07(-1.36%)
Aug 30, 2010 4.995 5.017 4.905 4.905 40,482 -0.10(-2.06%)
Aug 27, 2010 5.008 5.011 4.804 5.008 45,208 +0.11(+2.30%)
Aug 26, 2010 5.008 5.008 4.870 4.896 71,310 -0.09(-1.74%)
Aug 25, 2010 4.816 4.983 4.816 4.983 114,088 +0.10(+2.02%)
Aug 24, 2010 5.000 5.000 4.847 4.884 210,803 -0.20(-3.93%)
Aug 23, 2010 5.106 5.179 5.084 5.084 74,413 +0.01(+0.26%)
Aug 20, 2010 5.115 5.115 4.995 5.071 108,176 -0.04(-0.86%)
Aug 19, 2010 5.212 5.212 5.061 5.114 43,677 -0.17(-3.29%)
Aug 18, 2010 5.244 5.367 5.244 5.288 44,762 -0.00(-0.07%)
Aug 17, 2010 5.192 5.321 5.192 5.292 70,646 +0.14(+2.65%)
Aug 16, 2010 5.137 5.182 5.065 5.155 61,387 -0.04(-0.82%)
Aug 13, 2010 5.198 5.241 5.174 5.198 119,142 -0.04(-0.82%)
Aug 12, 2010 5.094 5.261 5.094 5.241 162,710 +0.04(+0.69%)
Aug 11, 2010 5.351 5.351 5.198 5.205 144,967 -0.28(-5.05%)
Aug 10, 2010 5.455 5.527 5.339 5.482 62,371 -0.00(-0.07%)
Aug 09, 2010 5.455 5.486 5.421 5.486 88,482 +0.05(+0.85%)
Aug 06, 2010 5.439 5.439 5.325 5.439 52,675 +0.02(+0.43%)
Aug 05, 2010 5.399 5.416 5.357 5.416 254,262 +0.00(+0.01%)
Aug 04, 2010 5.263 5.420 5.263 5.415 144,731 +0.14(+2.71%)
Aug 03, 2010 5.192 5.322 5.192 5.273 99,489 +0.09(+1.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.