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 (%)
Dec 31, 2013 3.383 3.426 3.426 3.426 686,148 +0.05(+1.46%)
Dec 30, 2013 3.380 3.393 3.360 3.376 320,309 -0.02(-0.53%)
Dec 27, 2013 3.446 3.446 3.389 3.395 628,306 -0.02(-0.48%)
Dec 26, 2013 3.405 3.416 3.395 3.411 286,707 +0.02(+0.68%)
Dec 24, 2013 3.374 3.388 3.374 3.388 253,426 +0.02(+0.59%)
Dec 23, 2013 3.348 3.375 3.331 3.368 840,307 +0.10(+2.99%)
Dec 20, 2013 3.262 3.287 3.212 3.270 1,245,520 +0.05(+1.53%)
Dec 19, 2013 3.217 3.226 3.203 3.221 739,020 +0.01(+0.22%)
Dec 18, 2013 3.158 3.214 3.072 3.214 679,062 +0.03(+1.09%)
Dec 17, 2013 3.174 3.191 3.167 3.179 221,202 +0.02(+0.48%)
Dec 16, 2013 3.132 3.182 3.132 3.164 724,367 +0.06(+1.95%)
Dec 13, 2013 3.148 3.160 3.103 3.103 929,218 -0.02(-0.51%)
Dec 12, 2013 3.150 3.161 3.119 3.119 504,896 -0.04(-1.35%)
Dec 11, 2013 3.239 3.244 3.145 3.162 1,076,932 -0.07(-2.15%)
Dec 10, 2013 3.234 3.248 3.227 3.231 404,026 -0.01(-0.37%)
Dec 09, 2013 3.243 3.258 3.231 3.243 736,551 +0.02(+0.69%)
Dec 06, 2013 3.218 3.234 3.205 3.221 248,680 +0.05(+1.70%)
Dec 05, 2013 3.201 3.208 3.167 3.167 225,787 -0.01(-0.42%)
Dec 04, 2013 3.137 3.208 3.137 3.181 154,704 +0.03(+1.03%)
Dec 03, 2013 3.137 3.170 3.133 3.148 218,669 +0.01(+0.24%)
Dec 02, 2013 3.179 3.185 3.139 3.141 382,030 -0.03(-0.96%)
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%)
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.