Ultra Health Care ETF (NY: RXL )

103.28 USD +0.52 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 102.57 103.29 101.81 103.28 5,877 +0.52(+0.51%)
Sep 16, 2021 103.21 103.21 101.47 102.76 4,578 -0.46(-0.44%)
Sep 15, 2021 102.75 104.09 102.75 103.22 5,041 +1.31(+1.28%)
Sep 14, 2021 102.76 103.47 101.84 101.91 8,006 -0.32(-0.31%)
Sep 13, 2021 105.14 105.14 101.34 102.23 13,401 -1.41(-1.36%)
Sep 10, 2021 106.00 106.00 103.51 103.64 10,867 -1.82(-1.73%)
Sep 09, 2021 107.69 107.69 105.46 105.46 8,926 -2.15(-2.00%)
Sep 08, 2021 107.97 107.97 106.97 107.61 4,860 -0.29(-0.27%)
Sep 07, 2021 109.18 109.18 106.73 107.90 14,291 -1.24(-1.14%)
Sep 03, 2021 109.29 109.49 108.08 109.14 9,045 +0.13(+0.12%)
Sep 02, 2021 107.18 109.01 107.18 109.01 9,365 +2.34(+2.19%)
Sep 01, 2021 107.38 107.38 104.92 106.67 6,945 +0.13(+0.12%)
Aug 31, 2021 107.29 107.70 106.02 106.54 8,332 -0.24(-0.22%)
Aug 30, 2021 105.71 107.47 105.71 106.78 12,836 +1.30(+1.23%)
Aug 27, 2021 106.03 106.64 105.42 105.48 16,673 -0.17(-0.16%)
Aug 26, 2021 106.00 106.17 105.55 105.65 9,010 -1.01(-0.94%)
Aug 25, 2021 106.64 106.73 105.80 106.66 5,128 -0.36(-0.34%)
Aug 24, 2021 107.01 107.44 106.49 107.02 7,425 -0.42(-0.39%)
Aug 23, 2021 108.60 108.60 107.43 107.44 13,937 +0.25(+0.24%)
Aug 20, 2021 107.26 107.39 106.86 107.18 19,156 +1.51(+1.43%)
Aug 19, 2021 103.68 106.68 103.34 105.67 23,863 +0.64(+0.61%)
Aug 18, 2021 108.32 108.32 104.89 105.03 12,842 -3.04(-2.81%)
Aug 17, 2021 105.68 108.07 105.67 108.07 10,870 +2.33(+2.20%)
Aug 16, 2021 103.58 105.74 103.30 105.74 4,507 +2.06(+1.99%)
Aug 13, 2021 102.93 103.68 102.93 103.68 7,651 +1.13(+1.10%)
Aug 12, 2021 100.98 102.57 100.98 102.55 8,483 +1.54(+1.52%)
Aug 11, 2021 103.25 103.25 100.98 101.01 27,215 -2.03(-1.97%)
Aug 10, 2021 104.21 104.21 102.32 103.04 4,552 -0.56(-0.54%)
Aug 09, 2021 103.00 103.85 103.00 103.60 5,982 +0.52(+0.50%)
Aug 06, 2021 103.35 103.35 101.87 103.08 7,456 -0.40(-0.39%)
Aug 05, 2021 104.04 104.04 102.00 103.48 9,031 -0.68(-0.65%)
Aug 04, 2021 104.41 105.30 103.56 104.16 7,870 -0.46(-0.44%)
Aug 03, 2021 102.18 104.65 102.18 104.62 15,676 +2.57(+2.52%)
Aug 02, 2021 102.69 102.79 101.57 102.05 14,805 +0.40(+0.39%)
Jul 30, 2021 101.93 102.55 101.31 101.65 28,613 -0.06(-0.06%)
Jul 29, 2021 102.19 102.19 101.53 101.72 22,350 +0.26(+0.25%)
Jul 28, 2021 100.43 101.85 100.43 101.46 9,878 +1.09(+1.08%)
Jul 27, 2021 99.36 100.38 98.95 100.37 13,652 +0.87(+0.88%)
Jul 26, 2021 100.94 100.94 99.06 99.50 13,023 -1.73(-1.71%)
Jul 23, 2021 99.77 101.27 99.64 101.23 230,206 +2.37(+2.39%)
Jul 22, 2021 97.95 98.86 97.84 98.86 3,402 +1.24(+1.27%)
Jul 21, 2021 97.99 97.99 95.60 97.62 7,468 +0.23(+0.24%)
Jul 20, 2021 95.63 98.42 95.63 97.39 7,761 +2.55(+2.69%)
Jul 19, 2021 95.00 95.61 93.71 94.84 27,535 -1.62(-1.68%)
Jul 16, 2021 95.97 97.12 95.97 96.46 17,797 +0.72(+0.75%)
Jul 15, 2021 95.67 96.04 94.40 95.74 8,406 -0.26(-0.27%)
Jul 14, 2021 96.86 97.00 95.83 96.00 22,628 -0.58(-0.60%)
Jul 13, 2021 96.84 96.97 96.20 96.58 7,698 -0.35(-0.36%)
Jul 12, 2021 96.98 97.85 96.80 96.93 480,422 +0.19(+0.20%)
Jul 09, 2021 96.69 97.25 96.52 96.74 16,920 +0.74(+0.77%)
Jul 08, 2021 95.34 96.10 94.25 96.00 42,153 -0.83(-0.86%)
Jul 07, 2021 96.48 96.90 95.28 96.83 23,379 +0.73(+0.76%)
Jul 06, 2021 96.38 96.38 94.95 96.10 51,432 -0.19(-0.20%)
Jul 02, 2021 95.52 96.43 94.79 96.29 131,505 +1.45(+1.53%)
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.