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

Ultra Technology 2X ETF (NY: ROM )

63.68 +0.20 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2016 5.462 5.462 5.405 5.433 99,293 +0.03(+0.51%)
Jul 28, 2016 5.410 5.413 5.369 5.405 75,389 +0.05(+0.99%)
Jul 27, 2016 5.353 5.397 5.328 5.353 133,466 +0.08(+1.54%)
Jul 26, 2016 5.225 5.293 5.225 5.271 228,246 +0.07(+1.43%)
Jul 25, 2016 5.191 5.216 5.183 5.197 87,446 -0.02(-0.38%)
Jul 22, 2016 5.139 5.221 5.139 5.217 57,835 +0.06(+1.17%)
Jul 21, 2016 5.270 5.270 5.143 5.157 309,358 -0.08(-1.52%)
Jul 20, 2016 5.127 5.240 5.127 5.236 1,117,812 +0.17(+3.34%)
Jul 19, 2016 5.065 5.094 5.056 5.067 791,964 -0.03(-0.51%)
Jul 18, 2016 4.993 5.097 4.993 5.093 191,188 +0.09(+1.83%)
Jul 15, 2016 5.035 5.042 4.981 5.002 195,927 -0.02(-0.47%)
Jul 14, 2016 4.976 5.033 4.976 5.025 296,124 +0.09(+1.82%)
Jul 13, 2016 4.961 4.982 4.935 4.935 188,642 -0.02(-0.36%)
Jul 12, 2016 4.902 4.969 4.902 4.953 368,950 +0.09(+1.80%)
Jul 11, 2016 4.831 4.886 4.831 4.866 551,644 +0.07(+1.50%)
Jul 08, 2016 4.689 4.803 4.637 4.794 1,435,472 +0.16(+3.38%)
Jul 07, 2016 4.614 4.684 4.613 4.637 75,566 +0.03(+0.58%)
Jul 06, 2016 4.501 4.617 4.467 4.610 160,627 +0.06(+1.25%)
Jul 05, 2016 4.591 4.591 4.510 4.553 166,268 -0.09(-1.96%)
Jul 01, 2016 4.621 4.644 4.644 4.644 222,443 +0.02(+0.36%)
Jun 30, 2016 4.548 4.627 4.528 4.627 115,735 +0.12(+2.77%)
Jun 29, 2016 4.438 4.515 4.428 4.503 279,376 +0.16(+3.66%)
Jun 28, 2016 4.279 4.344 4.273 4.344 264,337 +0.16(+3.83%)
Jun 27, 2016 4.349 4.349 4.152 4.184 641,782 -0.21(-4.85%)
Jun 24, 2016 4.492 4.606 4.380 4.397 765,497 -0.42(-8.72%)
Jun 23, 2016 4.774 4.817 4.721 4.817 110,673 +0.15(+3.27%)
Jun 22, 2016 4.727 4.774 4.665 4.665 125,793 -0.04(-0.89%)
Jun 21, 2016 4.689 4.722 4.689 4.707 94,925 +0.06(+1.29%)
Jun 20, 2016 4.673 4.735 4.647 4.647 116,620 +0.05(+1.15%)
Jun 17, 2016 4.671 4.671 4.570 4.594 196,142 -0.09(-1.89%)
Jun 16, 2016 4.678 4.695 4.557 4.683 130,589 +0.02(+0.35%)
Jun 15, 2016 4.698 4.750 4.666 4.666 140,186 -0.03(-0.57%)
Jun 14, 2016 4.654 4.721 4.633 4.693 191,190 +0.00(+0.11%)
Jun 13, 2016 4.782 4.782 4.674 4.688 270,292 -0.10(-2.03%)
Jun 10, 2016 4.860 4.860 4.765 4.785 260,904 -0.11(-2.30%)
Jun 09, 2016 4.905 4.911 4.851 4.898 169,253 +0.00(+0.01%)
Jun 08, 2016 4.884 4.914 4.863 4.898 265,211 +0.03(+0.69%)
Jun 07, 2016 4.910 4.910 4.864 4.864 372,912 +0.02(+0.40%)
Jun 06, 2016 4.835 4.879 4.827 4.845 547,359 +0.04(+0.73%)
Jun 03, 2016 4.896 4.896 4.773 4.810 1,633,964 -0.03(-0.64%)
Jun 02, 2016 4.854 4.854 4.782 4.841 96,006 -0.04(-0.85%)
Jun 01, 2016 4.850 4.882 4.850 4.882 32,276 +0.00(+0.03%)
May 31, 2016 4.856 4.881 4.823 4.881 47,793 +0.03(+0.63%)
May 27, 2016 4.851 4.851 4.851 4.851 32,260 +0.03(+0.58%)
May 26, 2016 4.809 4.823 4.772 4.823 92,280 +0.05(+0.96%)
May 25, 2016 4.781 4.812 4.759 4.777 88,473 +0.09(+1.82%)
May 24, 2016 4.637 4.709 4.635 4.691 223,482 +0.14(+3.06%)
May 23, 2016 4.526 4.552 4.523 4.552 76,908 +0.04(+0.96%)
May 20, 2016 4.464 4.537 4.464 4.508 62,617 +0.11(+2.41%)
May 19, 2016 4.409 4.426 4.350 4.402 79,956 -0.03(-0.71%)
May 18, 2016 4.362 4.490 4.362 4.434 63,762 +0.05(+1.12%)
May 17, 2016 4.469 4.469 4.383 4.385 60,858 -0.11(-2.51%)
May 16, 2016 4.373 4.512 4.373 4.498 43,841 +0.14(+3.25%)
May 13, 2016 4.363 4.406 4.343 4.356 74,085 -0.02(-0.39%)
May 12, 2016 4.433 4.433 4.309 4.373 97,167 -0.06(-1.28%)
May 11, 2016 4.515 4.515 4.430 4.430 30,050 -0.04(-0.89%)
May 10, 2016 4.379 4.470 4.379 4.470 80,215 +0.09(+2.07%)
May 09, 2016 4.343 4.409 4.343 4.379 304,988 +0.02(+0.46%)
May 06, 2016 4.270 4.360 4.267 4.360 156,575 +0.04(+1.01%)
May 05, 2016 4.319 4.350 4.295 4.316 48,825 +0.01(+0.23%)
May 04, 2016 4.320 4.332 4.292 4.306 84,812 -0.05(-1.08%)
May 03, 2016 4.362 4.387 4.327 4.353 270,356 -0.07(-1.67%)
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.