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 30, 2015 5.042 5.042 4.904 4.953 201,296 -0.14(-2.70%)
Apr 29, 2015 5.096 5.149 5.021 5.090 145,201 -0.06(-1.15%)
Apr 28, 2015 5.176 5.210 5.068 5.150 286,620 -0.00(-0.06%)
Apr 27, 2015 5.165 5.205 5.131 5.153 323,122 +0.04(+0.87%)
Apr 24, 2015 5.110 5.136 5.086 5.108 579,642 +0.06(+1.28%)
Apr 23, 2015 4.940 5.049 4.940 5.044 183,288 +0.06(+1.29%)
Apr 22, 2015 4.919 4.993 4.881 4.980 230,363 +0.07(+1.48%)
Apr 21, 2015 4.951 4.960 4.900 4.907 158,877 -0.01(-0.14%)
Apr 20, 2015 4.774 4.914 4.774 4.914 176,304 +0.19(+3.95%)
Apr 17, 2015 4.839 4.839 4.719 4.727 260,851 -0.15(-3.13%)
Apr 16, 2015 4.878 4.888 4.869 4.880 137,441 -0.03(-0.71%)
Apr 15, 2015 4.834 4.919 4.828 4.915 114,551 +0.11(+2.26%)
Apr 14, 2015 4.844 4.844 4.773 4.806 153,995 -0.06(-1.15%)
Apr 13, 2015 4.874 4.938 4.862 4.862 258,394 +0.01(+0.12%)
Apr 10, 2015 4.811 4.866 4.806 4.856 93,761 +0.03(+0.56%)
Apr 09, 2015 4.779 4.829 4.771 4.829 155,967 +0.03(+0.73%)
Apr 08, 2015 4.771 4.794 4.751 4.794 182,124 +0.02(+0.50%)
Apr 07, 2015 4.788 4.846 4.770 4.770 478,896 -0.02(-0.33%)
Apr 06, 2015 4.619 4.786 4.605 4.786 178,018 +0.10(+2.06%)
Apr 02, 2015 4.695 4.689 4.689 4.689 336,249 +0.02(+0.34%)
Apr 01, 2015 4.643 4.701 4.640 4.673 329,556 -0.06(-1.27%)
Mar 31, 2015 4.787 4.800 4.730 4.733 285,908 -0.09(-1.95%)
Mar 30, 2015 4.784 4.839 4.782 4.828 626,296 +0.10(+2.11%)
Mar 27, 2015 4.692 4.728 4.643 4.728 345,043 +0.04(+0.83%)
Mar 26, 2015 4.610 4.725 4.585 4.689 714,917 -0.00(-0.09%)
Mar 25, 2015 4.977 4.977 4.692 4.693 755,429 -0.29(-5.88%)
Mar 24, 2015 4.993 5.037 4.986 4.986 89,242 -0.03(-0.55%)
Mar 23, 2015 4.995 5.032 4.995 5.014 150,343 +0.01(+0.14%)
Mar 20, 2015 4.955 5.047 4.955 5.007 536,197 +0.07(+1.44%)
Mar 19, 2015 4.956 4.975 4.936 4.936 275,295 -0.02(-0.39%)
Mar 18, 2015 4.810 4.965 4.810 4.955 252,653 +0.13(+2.66%)
Mar 17, 2015 4.791 4.848 4.776 4.827 105,609 +0.03(+0.54%)
Mar 16, 2015 4.713 4.805 4.713 4.801 172,565 +0.16(+3.46%)
Mar 13, 2015 4.750 4.750 4.640 4.640 84,616 -0.10(-2.01%)
Mar 12, 2015 4.679 4.738 4.640 4.736 478,169 +0.03(+0.74%)
Mar 11, 2015 4.752 4.764 4.701 4.701 868,196 -0.06(-1.33%)
Mar 10, 2015 4.859 4.863 4.764 4.764 445,758 -0.19(-3.76%)
Mar 09, 2015 4.944 5.008 4.936 4.950 263,845 +0.04(+0.75%)
Mar 06, 2015 5.039 5.052 4.901 4.913 470,115 -0.11(-2.25%)
Mar 05, 2015 5.028 5.051 5.005 5.026 97,070 -0.01(-0.28%)
Mar 04, 2015 5.008 5.050 4.989 5.040 179,681 -0.05(-0.91%)
Mar 03, 2015 5.139 5.139 5.086 5.086 210,733 -0.07(-1.28%)
Mar 02, 2015 5.075 5.160 5.075 5.152 618,615 +0.07(+1.43%)
Feb 27, 2015 5.086 5.139 5.070 5.080 222,960 -0.01(-0.27%)
Feb 26, 2015 5.070 5.132 5.070 5.093 167,131 +0.05(+1.07%)
Feb 25, 2015 5.105 5.105 5.028 5.039 181,169 -0.09(-1.80%)
Feb 24, 2015 5.097 5.132 5.057 5.132 332,580 +0.03(+0.60%)
Feb 23, 2015 5.100 5.101 5.057 5.101 609,461 +0.00(+0.01%)
Feb 20, 2015 5.030 5.101 4.995 5.101 461,284 +0.07(+1.35%)
Feb 19, 2015 4.996 5.046 4.986 5.033 374,856 +0.03(+0.70%)
Feb 18, 2015 4.977 5.006 4.972 4.998 193,751 +0.02(+0.45%)
Feb 17, 2015 4.985 4.985 4.948 4.976 944,111 +0.01(+0.12%)
Feb 13, 2015 4.916 4.969 4.969 4.969 543,411 +0.09(+1.77%)
Feb 12, 2015 4.809 4.896 4.809 4.883 430,588 +0.16(+3.30%)
Feb 11, 2015 4.699 4.749 4.697 4.727 244,955 +0.04(+0.75%)
Feb 10, 2015 4.598 4.699 4.583 4.691 486,352 +0.15(+3.31%)
Feb 09, 2015 4.522 4.580 4.522 4.541 1,196,345 -0.02(-0.39%)
Feb 06, 2015 4.604 4.653 4.529 4.559 1,895,242 -0.04(-0.77%)
Feb 05, 2015 4.541 4.597 4.540 4.594 655,230 +0.07(+1.64%)
Feb 04, 2015 4.498 4.572 4.498 4.520 108,617 +0.02(+0.38%)
Feb 03, 2015 4.433 4.508 4.404 4.503 550,462 +0.09(+2.15%)
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.