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

Ultra Technology 2X ETF (NY: ROM )

66.73 -1.37 (-2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2013 3.146 3.183 3.146 3.171 208,313 +0.03(+1.06%)
Nov 27, 2013 3.087 3.140 3.087 3.138 316,718 +0.05(+1.70%)
Nov 26, 2013 3.042 3.097 3.038 3.085 434,261 +0.03(+1.15%)
Nov 25, 2013 3.067 3.067 3.028 3.051 315,852 -0.01(-0.17%)
Nov 22, 2013 3.056 3.069 3.049 3.056 445,740 -0.01(-0.28%)
Nov 21, 2013 3.018 3.067 3.018 3.065 142,680 +0.07(+2.26%)
Nov 20, 2013 3.043 3.043 2.987 2.997 287,060 -0.00(-0.05%)
Nov 19, 2013 3.027 3.063 2.998 2.998 527,340 -0.03(-0.93%)
Nov 18, 2013 3.099 3.100 3.027 3.027 391,713 -0.07(-2.11%)
Nov 15, 2013 3.085 3.094 3.069 3.092 229,378 +0.02(+0.74%)
Nov 14, 2013 3.064 3.080 3.045 3.069 349,679 +0.04(+1.22%)
Nov 12, 2013 2.988 3.041 2.988 3.032 188,498 +0.02(+0.63%)
Nov 11, 2013 3.006 3.020 2.988 3.013 214,565 +0.01(+0.31%)
Nov 08, 2013 2.957 3.003 2.948 3.003 278,339 +0.05(+1.84%)
Nov 07, 2013 3.033 3.053 2.947 2.949 419,672 -0.08(-2.73%)
Nov 06, 2013 3.016 3.032 3.000 3.032 394,182 +0.05(+1.53%)
Nov 05, 2013 2.955 3.001 2.954 2.986 396,010 -0.00(-0.08%)
Nov 04, 2013 2.991 2.991 2.967 2.989 177,276 +0.03(+1.02%)
Nov 01, 2013 2.984 2.992 2.935 2.959 171,665 -0.01(-0.19%)
Oct 31, 2013 2.948 3.003 2.948 2.964 425,251 -0.01(-0.22%)
Oct 30, 2013 2.986 3.008 2.947 2.971 1,008,285 +0.00(+0.00%)
Oct 29, 2013 2.973 2.990 2.951 2.971 296,903 +0.03(+1.02%)
Oct 28, 2013 2.946 2.963 2.932 2.941 414,318 -0.00(-0.02%)
Oct 25, 2013 2.955 2.990 2.932 2.941 202,285 +0.02(+0.55%)
Oct 24, 2013 2.915 2.941 2.909 2.925 199,335 +0.03(+0.98%)
Oct 23, 2013 2.927 2.927 2.876 2.897 382,479 -0.04(-1.48%)
Oct 22, 2013 2.977 2.977 2.918 2.940 309,536 -0.02(-0.76%)
Oct 21, 2013 2.958 2.976 2.949 2.963 608,203 +0.03(+1.13%)
Oct 18, 2013 2.875 2.932 2.869 2.930 599,065 +0.11(+3.79%)
Oct 17, 2013 2.784 2.823 2.770 2.823 785,928 -0.00(-0.09%)
Oct 16, 2013 2.794 2.831 2.794 2.825 242,524 +0.04(+1.50%)
Oct 15, 2013 2.814 2.814 2.776 2.784 303,059 -0.02(-0.88%)
Oct 14, 2013 2.737 2.815 2.731 2.808 383,121 +0.03(+1.17%)
Oct 11, 2013 2.722 2.786 2.718 2.776 547,924 +0.04(+1.41%)
Oct 10, 2013 2.687 2.747 2.687 2.737 439,070 +0.08(+2.85%)
Oct 09, 2013 2.648 2.661 2.585 2.661 613,397 +0.03(+1.04%)
Oct 08, 2013 2.728 2.728 2.620 2.634 579,539 -0.10(-3.57%)
Oct 07, 2013 2.727 2.765 2.711 2.732 262,499 -0.03(-1.08%)
Oct 04, 2013 2.724 2.767 2.724 2.761 190,133 +0.03(+0.97%)
Oct 03, 2013 2.789 2.789 2.700 2.735 170,190 -0.05(-1.76%)
Oct 02, 2013 2.747 2.792 2.745 2.784 293,568 +0.01(+0.29%)
Oct 01, 2013 2.730 2.786 2.714 2.776 115,523 +0.02(+0.66%)
Sep 27, 2013 2.753 2.764 2.734 2.758 243,743 -0.02(-0.66%)
Sep 26, 2013 2.786 2.809 2.766 2.776 558,569 +0.01(+0.46%)
Sep 25, 2013 2.778 2.770 2.760 2.763 173,492 -0.01(-0.23%)
Sep 24, 2013 2.785 2.791 2.741 2.770 390,976 -0.01(-0.40%)
Sep 23, 2013 2.801 2.812 2.749 2.781 642,190 +0.02(+0.76%)
Sep 20, 2013 2.814 2.814 2.759 2.760 290,042 -0.04(-1.43%)
Sep 19, 2013 2.807 2.811 2.791 2.800 688,104 +0.02(+0.70%)
Sep 18, 2013 2.737 2.791 2.724 2.781 251,053 +0.07(+2.55%)
Sep 17, 2013 2.701 2.722 2.699 2.712 131,458 +0.03(+1.13%)
Sep 16, 2013 2.735 2.711 2.665 2.681 384,147 -0.02(-0.83%)
Sep 13, 2013 2.705 2.711 2.683 2.704 158,198 -0.00(-0.06%)
Sep 12, 2013 2.708 2.720 2.702 2.705 306,137 -0.00(-0.18%)
Sep 11, 2013 2.700 2.723 2.681 2.710 489,602 -0.03(-1.08%)
Sep 10, 2013 2.758 2.767 2.720 2.740 528,077 +0.01(+0.55%)
Sep 09, 2013 2.682 2.731 2.678 2.725 429,323 +0.07(+2.79%)
Sep 06, 2013 2.659 2.672 2.620 2.651 201,355 +0.00(+0.02%)
Sep 05, 2013 2.650 2.661 2.646 2.650 314,474 +0.01(+0.54%)
Sep 04, 2013 2.607 2.651 2.596 2.636 223,062 +0.05(+2.11%)
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.