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

Ultra Technology 2X ETF (NY: ROM )

61.80 -0.40 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2016 4.435 4.435 4.303 4.387 176,447 -0.07(-1.64%)
Apr 28, 2016 4.576 4.650 4.438 4.460 228,225 -0.14(-3.09%)
Apr 27, 2016 4.541 4.602 4.502 4.602 209,014 -0.08(-1.68%)
Apr 26, 2016 4.726 4.736 4.663 4.681 122,943 -0.03(-0.54%)
Apr 25, 2016 4.697 4.733 4.688 4.706 63,617 -0.03(-0.58%)
Apr 22, 2016 4.770 4.787 4.674 4.733 148,477 -0.18(-3.73%)
Apr 21, 2016 4.905 4.941 4.891 4.917 61,375 +0.02(+0.32%)
Apr 20, 2016 4.895 4.953 4.895 4.901 37,002 +0.03(+0.70%)
Apr 19, 2016 4.962 4.962 4.830 4.867 141,057 -0.07(-1.49%)
Apr 18, 2016 4.877 4.942 4.875 4.941 179,979 +0.02(+0.49%)
Apr 15, 2016 4.943 4.968 4.916 4.917 234,757 -0.04(-0.85%)
Apr 14, 2016 4.982 4.992 4.940 4.959 168,269 -0.02(-0.32%)
Apr 13, 2016 4.947 4.986 4.916 4.975 133,267 +0.14(+2.83%)
Apr 12, 2016 4.818 4.863 4.718 4.838 213,982 +0.01(+0.31%)
Apr 11, 2016 4.888 4.895 4.822 4.823 118,411 +0.01(+0.23%)
Apr 08, 2016 4.892 4.900 4.800 4.812 75,811 -0.00(-0.06%)
Apr 07, 2016 4.909 4.909 4.784 4.815 247,839 -0.16(-3.23%)
Apr 06, 2016 4.866 4.976 4.859 4.976 135,734 +0.11(+2.17%)
Apr 05, 2016 4.868 4.917 4.855 4.870 76,860 -0.08(-1.56%)
Apr 04, 2016 4.997 5.022 4.947 4.947 609,073 -0.06(-1.25%)
Apr 01, 2016 4.877 5.010 4.877 5.010 163,414 +0.07(+1.33%)
Mar 31, 2016 4.944 4.991 4.935 4.944 155,978 -0.00(-0.09%)
Mar 30, 2016 4.937 5.015 4.934 4.949 599,572 +0.06(+1.24%)
Mar 29, 2016 4.739 4.896 4.739 4.888 76,472 +0.17(+3.55%)
Mar 28, 2016 4.775 4.775 4.715 4.720 120,443 -0.04(-0.78%)
Mar 24, 2016 4.688 4.758 4.758 4.758 264,533 +0.01(+0.27%)
Mar 23, 2016 4.840 4.840 4.735 4.745 70,166 -0.11(-2.30%)
Mar 22, 2016 4.770 4.857 4.770 4.856 45,845 +0.05(+1.04%)
Mar 21, 2016 4.742 4.814 4.742 4.806 105,841 +0.03(+0.56%)
Mar 18, 2016 4.758 4.795 4.742 4.780 194,575 +0.02(+0.44%)
Mar 17, 2016 4.718 4.786 4.693 4.759 176,967 +0.04(+0.79%)
Mar 16, 2016 4.598 4.734 4.598 4.721 128,812 +0.12(+2.68%)
Mar 15, 2016 4.550 4.617 4.550 4.598 92,433 +0.01(+0.27%)
Mar 14, 2016 4.569 4.598 4.569 4.586 55,828 +0.02(+0.37%)
Mar 11, 2016 4.519 4.578 4.519 4.569 214,186 +0.16(+3.62%)
Mar 10, 2016 4.489 4.512 4.327 4.409 332,498 -0.03(-0.64%)
Mar 09, 2016 4.406 4.440 4.387 4.438 55,537 +0.10(+2.22%)
Mar 08, 2016 4.346 4.432 4.336 4.341 95,001 -0.08(-1.78%)
Mar 07, 2016 4.414 4.461 4.353 4.420 603,934 -0.04(-0.86%)
Mar 04, 2016 4.432 4.511 4.432 4.458 145,676 +0.03(+0.71%)
Mar 03, 2016 4.395 4.427 4.377 4.427 115,582 -0.00(-0.01%)
Mar 02, 2016 4.409 4.427 4.362 4.427 123,125 +0.03(+0.75%)
Mar 01, 2016 4.213 4.399 4.213 4.395 303,307 +0.20(+4.66%)
Feb 29, 2016 4.213 4.268 4.193 4.199 44,778 -0.01(-0.24%)
Feb 26, 2016 4.261 4.271 4.193 4.209 106,713 -0.00(-0.01%)
Feb 25, 2016 4.174 4.209 4.065 4.209 171,846 +0.09(+2.29%)
Feb 24, 2016 3.962 4.115 3.907 4.115 250,306 +0.08(+1.96%)
Feb 23, 2016 4.109 4.160 4.027 4.036 212,183 -0.15(-3.59%)
Feb 22, 2016 4.160 4.201 4.153 4.187 337,005 +0.11(+2.78%)
Feb 19, 2016 4.019 4.092 4.019 4.073 93,871 +0.02(+0.55%)
Feb 18, 2016 4.150 4.150 4.051 4.051 409,617 -0.06(-1.55%)
Feb 17, 2016 3.951 4.131 3.951 4.115 447,967 +0.21(+5.39%)
Feb 16, 2016 3.860 3.923 3.818 3.904 196,933 +0.15(+3.88%)
Feb 12, 2016 3.743 3.758 3.758 3.758 945,010 +0.10(+2.71%)
Feb 11, 2016 3.585 3.714 3.580 3.659 398,261 -0.01(-0.24%)
Feb 10, 2016 3.732 3.824 3.668 3.668 283,406 +0.02(+0.51%)
Feb 09, 2016 3.620 3.745 3.592 3.649 337,748 -0.05(-1.28%)
Feb 08, 2016 3.699 3.725 3.562 3.696 1,133,834 -0.10(-2.75%)
Feb 05, 2016 4.068 4.068 3.794 3.801 683,993 -0.30(-7.25%)
Feb 04, 2016 4.082 4.167 4.044 4.098 76,440 +0.01(+0.26%)
Feb 03, 2016 4.141 4.165 3.964 4.088 171,151 -0.03(-0.77%)
Feb 02, 2016 4.203 4.234 4.091 4.119 120,024 -0.18(-4.26%)
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.