Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Technology 2X ETF (NY: ROM )

60.52 +0.03 (+0.05%)
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 (%)
Nov 30, 2015 5.160 5.171 5.112 5.134 199,518 +0.01(+0.20%)
Nov 27, 2015 5.126 5.140 5.124 5.124 14,613 +0.02(+0.41%)
Nov 25, 2015 5.134 5.103 5.103 5.103 129,326 -0.03(-0.53%)
Nov 24, 2015 5.044 5.150 5.031 5.131 676,621 +0.02(+0.39%)
Nov 23, 2015 5.187 5.187 5.084 5.111 327,002 -0.06(-1.24%)
Nov 20, 2015 5.126 5.178 5.118 5.175 326,404 +0.09(+1.83%)
Nov 19, 2015 5.051 5.150 5.051 5.082 308,945 +0.04(+0.87%)
Nov 18, 2015 4.920 5.049 4.920 5.038 388,901 +0.16(+3.36%)
Nov 17, 2015 4.900 4.958 4.866 4.874 187,685 +0.00(+0.03%)
Nov 16, 2015 4.730 4.877 4.730 4.873 211,546 +0.13(+2.71%)
Nov 13, 2015 4.924 4.924 4.745 4.745 636,772 -0.21(-4.33%)
Nov 12, 2015 4.996 5.058 4.959 4.959 318,644 -0.09(-1.82%)
Nov 11, 2015 5.079 5.125 5.029 5.051 222,910 -0.00(-0.09%)
Nov 10, 2015 5.077 5.077 5.016 5.056 586,739 -0.11(-2.04%)
Nov 09, 2015 5.238 5.238 5.106 5.161 703,585 -0.10(-1.87%)
Nov 06, 2015 5.197 5.267 5.171 5.259 2,282,357 +0.07(+1.38%)
Nov 05, 2015 5.265 5.287 5.181 5.187 355,211 -0.05(-1.02%)
Nov 04, 2015 5.239 5.267 5.206 5.241 175,738 +0.02(+0.34%)
Nov 03, 2015 5.137 5.268 5.134 5.223 384,552 +0.05(+1.04%)
Nov 02, 2015 5.076 5.173 5.057 5.169 307,264 +0.12(+2.29%)
Oct 30, 2015 5.118 5.135 5.052 5.053 445,093 -0.06(-1.11%)
Oct 29, 2015 5.101 5.123 5.065 5.110 181,703 -0.05(-0.95%)
Oct 28, 2015 5.050 5.163 5.024 5.159 168,545 +0.17(+3.42%)
Oct 27, 2015 5.002 5.054 4.978 4.988 154,238 -0.05(-1.08%)
Oct 26, 2015 5.071 5.084 5.009 5.043 1,109,267 -0.07(-1.37%)
Oct 23, 2015 4.950 5.150 4.950 5.113 772,338 +0.31(+6.38%)
Oct 22, 2015 4.687 4.825 4.687 4.806 399,942 +0.21(+4.51%)
Oct 21, 2015 4.671 4.712 4.580 4.599 130,037 -0.07(-1.44%)
Oct 20, 2015 4.676 4.685 4.642 4.666 102,927 -0.03(-0.74%)
Oct 19, 2015 4.662 4.701 4.649 4.701 358,606 +0.03(+0.57%)
Oct 16, 2015 4.670 4.674 4.621 4.674 243,780 +0.03(+0.65%)
Oct 15, 2015 4.583 4.660 4.578 4.644 232,561 +0.10(+2.21%)
Oct 14, 2015 4.541 4.594 4.522 4.544 89,316 -0.01(-0.14%)
Oct 13, 2015 4.537 4.621 4.534 4.550 44,876 -0.03(-0.64%)
Oct 12, 2015 4.597 4.597 4.565 4.579 409,205 +0.00(+0.04%)
Oct 09, 2015 4.541 4.595 4.540 4.578 107,486 +0.04(+0.98%)
Oct 08, 2015 4.469 4.533 4.428 4.533 147,755 +0.06(+1.26%)
Oct 07, 2015 4.523 4.523 4.398 4.477 105,271 +0.01(+0.33%)
Oct 06, 2015 4.443 4.483 4.428 4.462 173,734 +0.02(+0.50%)
Oct 05, 2015 4.330 4.462 4.318 4.440 322,831 +0.17(+3.95%)
Oct 02, 2015 4.044 4.274 4.034 4.271 283,985 +0.13(+3.03%)
Oct 01, 2015 4.153 4.153 4.030 4.145 69,238 -0.00(-0.04%)
Sep 30, 2015 4.081 4.161 4.062 4.147 288,802 +0.17(+4.33%)
Sep 29, 2015 4.049 4.095 3.915 3.975 386,201 -0.05(-1.35%)
Sep 28, 2015 4.185 4.185 4.029 4.029 370,650 -0.20(-4.64%)
Sep 25, 2015 4.341 4.341 4.183 4.226 164,649 -0.02(-0.48%)
Sep 24, 2015 4.162 4.276 4.101 4.246 409,157 +0.01(+0.13%)
Sep 23, 2015 4.248 4.275 4.208 4.240 134,418 +0.01(+0.13%)
Sep 22, 2015 4.246 4.274 4.179 4.235 276,662 -0.14(-3.25%)
Sep 21, 2015 4.330 4.415 4.295 4.377 271,489 +0.08(+1.90%)
Sep 18, 2015 4.293 4.366 4.268 4.295 234,388 -0.11(-2.60%)
Sep 17, 2015 4.458 4.560 4.405 4.410 408,009 -0.08(-1.70%)
Sep 16, 2015 4.438 4.489 4.427 4.486 147,286 +0.05(+1.13%)
Sep 15, 2015 4.347 4.461 4.339 4.436 419,810 +0.11(+2.56%)
Sep 14, 2015 4.388 4.388 4.308 4.325 114,745 -0.02(-0.38%)
Sep 11, 2015 4.257 4.342 4.240 4.342 196,511 +0.04(+0.95%)
Sep 10, 2015 4.209 4.344 4.201 4.301 149,582 +0.10(+2.42%)
Sep 09, 2015 4.428 4.428 4.193 4.200 275,514 -0.12(-2.74%)
Sep 08, 2015 4.197 4.322 4.197 4.318 223,104 +0.24(+5.95%)
Sep 04, 2015 4.090 4.075 4.075 4.075 533,472 -0.15(-3.49%)
Sep 03, 2015 4.236 4.318 4.187 4.222 363,359 +0.00(+0.04%)
Sep 02, 2015 4.054 4.221 4.044 4.221 395,642 +0.22(+5.42%)
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.