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

Ultra Technology 2X ETF (NY: ROM )

56.81 +3.05 (+5.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 2.303 2.347 2.282 2.343 1,255,894 +0.05(+2.09%)
Apr 29, 2013 2.236 2.311 2.226 2.295 1,231,311 +0.07(+3.32%)
Apr 26, 2013 2.215 2.233 2.201 2.221 1,252,326 +0.00(+0.15%)
Apr 25, 2013 2.211 2.247 2.209 2.218 1,423,660 +0.01(+0.39%)
Apr 24, 2013 2.170 2.222 2.160 2.209 723,116 +0.03(+1.21%)
Apr 23, 2013 2.152 2.206 2.152 2.183 582,332 +0.05(+2.45%)
Apr 22, 2013 2.105 2.143 2.090 2.131 673,561 +0.05(+2.23%)
Apr 19, 2013 2.083 2.110 2.049 2.084 885,790 -0.01(-0.63%)
Apr 18, 2013 2.182 2.182 2.084 2.097 1,040,259 -0.06(-2.94%)
Apr 17, 2013 2.223 2.223 2.138 2.161 1,125,813 -0.11(-4.71%)
Apr 16, 2013 2.236 2.268 2.219 2.268 659,226 +0.06(+2.54%)
Apr 15, 2013 2.267 2.273 2.205 2.211 1,127,953 -0.08(-3.29%)
Apr 12, 2013 2.288 2.288 2.252 2.287 1,461,118 -0.02(-1.05%)
Apr 11, 2013 2.317 2.325 2.293 2.311 2,581,710 -0.03(-1.41%)
Apr 10, 2013 2.280 2.354 2.279 2.344 1,100,711 +0.08(+3.72%)
Apr 09, 2013 2.233 2.275 2.216 2.260 1,962,567 +0.04(+1.93%)
Apr 08, 2013 2.198 2.228 2.181 2.217 2,163,608 +0.01(+0.56%)
Apr 05, 2013 2.183 2.213 2.160 2.205 5,849,791 -0.04(-1.58%)
Apr 04, 2013 2.258 2.258 2.214 2.240 285,101 -0.02(-0.91%)
Apr 03, 2013 2.288 2.296 2.244 2.261 197,245 -0.02(-1.05%)
Apr 02, 2013 2.298 2.309 2.280 2.285 204,964 +0.01(+0.28%)
Apr 01, 2013 2.320 2.320 2.266 2.278 176,100 -0.04(-1.92%)
Mar 28, 2013 2.300 2.329 2.300 2.323 245,438 -0.01(-0.29%)
Mar 27, 2013 2.313 2.330 2.292 2.330 165,268 -0.01(-0.26%)
Mar 26, 2013 2.352 2.352 2.320 2.336 213,461 +0.03(+1.21%)
Mar 25, 2013 2.356 2.356 2.301 2.308 280,237 -0.02(-0.77%)
Mar 22, 2013 2.310 2.334 2.310 2.326 632,730 +0.02(+0.72%)
Mar 21, 2013 2.322 2.322 2.297 2.309 596,732 -0.06(-2.43%)
Mar 20, 2013 2.374 2.380 2.353 2.367 178,241 +0.03(+1.30%)
Mar 19, 2013 2.374 2.374 2.297 2.336 215,941 -0.02(-0.70%)
Mar 18, 2013 2.307 2.374 2.302 2.353 789,860 +0.00(+0.05%)
Mar 15, 2013 2.356 2.364 2.340 2.352 543,974 -0.01(-0.48%)
Mar 14, 2013 2.358 2.367 2.351 2.363 225,674 +0.03(+1.24%)
Mar 13, 2013 2.310 2.343 2.303 2.334 156,440 +0.01(+0.53%)
Mar 12, 2013 2.340 2.340 2.304 2.322 164,778 -0.02(-0.93%)
Mar 11, 2013 2.313 2.351 2.308 2.343 401,646 +0.01(+0.25%)
Mar 08, 2013 2.343 2.351 2.318 2.338 375,496 +0.00(+0.21%)
Mar 07, 2013 2.318 2.335 2.314 2.333 280,308 +0.02(+0.99%)
Mar 06, 2013 2.328 2.328 2.301 2.310 254,354 +0.01(+0.40%)
Mar 05, 2013 2.273 2.319 2.273 2.301 480,547 +0.07(+2.97%)
Mar 04, 2013 2.210 2.235 2.204 2.234 235,731 +0.01(+0.54%)
Mar 01, 2013 2.198 2.235 2.179 2.222 518,571 -0.01(-0.36%)
Feb 28, 2013 2.249 2.262 2.230 2.230 587,902 -0.01(-0.44%)
Feb 27, 2013 2.210 2.260 2.193 2.240 326,702 +0.04(+1.96%)
Feb 26, 2013 2.175 2.210 2.166 2.197 341,950 -0.05(-2.09%)
Feb 22, 2013 2.220 2.244 2.210 2.244 1,283,710 +0.06(+2.94%)
Feb 21, 2013 2.224 2.224 2.158 2.180 1,257,009 -0.06(-2.62%)
Feb 20, 2013 2.310 2.312 2.238 2.238 550,105 -0.07(-3.11%)
Feb 19, 2013 2.301 2.312 2.289 2.310 438,371 +0.03(+1.19%)
Feb 15, 2013 2.305 2.308 2.271 2.283 444,698 -0.01(-0.28%)
Feb 14, 2013 2.267 2.301 2.267 2.290 143,301 +0.01(+0.27%)
Feb 13, 2013 2.304 2.305 2.278 2.283 145,994 -0.01(-0.38%)
Feb 12, 2013 2.312 2.315 2.287 2.292 160,625 -0.02(-0.89%)
Feb 11, 2013 2.302 2.320 2.302 2.313 172,402 +0.01(+0.46%)
Feb 08, 2013 2.278 2.315 2.278 2.302 525,416 +0.05(+2.15%)
Feb 07, 2013 2.263 2.263 2.207 2.254 175,192 +0.00(+0.03%)
Feb 06, 2013 2.239 2.278 2.239 2.253 196,053 +0.05(+2.31%)
Feb 04, 2013 2.261 2.261 2.197 2.202 385,067 -0.06(-2.79%)
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.