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

Ultra Technology 2X ETF (NY: ROM )

63.68 +0.20 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2014 4.229 4.263 4.126 4.136 919,286 -0.19(-4.30%)
Jul 30, 2014 4.329 4.331 4.289 4.322 275,209 +0.03(+0.63%)
Jul 29, 2014 4.338 4.339 4.287 4.295 583,872 -0.03(-0.61%)
Jul 28, 2014 4.326 4.349 4.249 4.321 520,203 +0.02(+0.37%)
Jul 25, 2014 4.306 4.330 4.298 4.305 96,345 -0.02(-0.51%)
Jul 24, 2014 4.340 4.348 4.315 4.328 714,935 -0.00(-0.06%)
Jul 23, 2014 4.322 4.357 4.317 4.330 461,618 +0.02(+0.35%)
Jul 22, 2014 4.289 4.325 4.272 4.315 385,254 +0.08(+1.80%)
Jul 21, 2014 4.240 4.260 4.202 4.239 462,493 +0.00(+0.03%)
Jul 18, 2014 4.169 4.246 4.169 4.238 205,030 +0.11(+2.59%)
Jul 17, 2014 4.239 4.251 4.107 4.131 572,732 -0.12(-2.77%)
Jul 16, 2014 4.229 4.271 4.229 4.248 322,815 +0.09(+2.14%)
Jul 15, 2014 4.190 4.215 4.132 4.159 243,957 -0.03(-0.71%)
Jul 14, 2014 4.169 4.207 4.169 4.189 603,174 +0.07(+1.66%)
Jul 11, 2014 4.120 4.130 4.095 4.121 154,542 +0.02(+0.55%)
Jul 10, 2014 4.021 4.133 3.954 4.098 849,301 -0.03(-0.64%)
Jul 09, 2014 4.128 4.128 4.085 4.125 130,318 +0.04(+0.90%)
Jul 08, 2014 4.109 4.112 4.036 4.088 427,484 -0.09(-2.21%)
Jul 07, 2014 4.168 4.195 4.164 4.181 278,253 -0.01(-0.23%)
Jul 03, 2014 4.172 4.190 4.190 4.190 634,749 +0.05(+1.09%)
Jul 02, 2014 4.153 4.163 4.138 4.145 259,729 -0.01(-0.15%)
Jul 01, 2014 4.108 4.169 4.106 4.151 272,100 +0.08(+2.03%)
Jun 30, 2014 4.057 4.082 4.055 4.068 170,054 +0.03(+0.77%)
Jun 27, 2014 3.998 4.039 3.998 4.037 234,080 +0.05(+1.13%)
Jun 26, 2014 3.950 3.993 3.950 3.992 134,592 -0.02(-0.45%)
Jun 25, 2014 3.941 4.016 3.939 4.010 117,849 +0.05(+1.22%)
Jun 24, 2014 3.991 4.055 3.957 3.962 327,364 -0.03(-0.87%)
Jun 23, 2014 3.995 4.005 3.975 3.997 855,114 +0.01(+0.33%)
Jun 20, 2014 3.991 3.992 3.958 3.984 973,860 -0.02(-0.49%)
Jun 19, 2014 4.028 4.030 3.980 4.004 253,309 +0.00(+0.10%)
Jun 18, 2014 4.004 4.004 3.925 3.999 248,480 +0.00(+0.06%)
Jun 17, 2014 3.953 4.006 3.948 3.997 243,651 +0.04(+0.99%)
Jun 16, 2014 3.937 3.973 3.925 3.958 1,210,641 +0.02(+0.50%)
Jun 13, 2014 3.932 3.954 3.916 3.938 280,857 +0.04(+1.09%)
Jun 12, 2014 3.954 3.961 3.870 3.896 809,806 -0.08(-1.94%)
Jun 11, 2014 3.965 3.988 3.945 3.973 462,380 -0.01(-0.23%)
Jun 10, 2014 3.970 3.990 3.961 3.982 435,610 +0.04(+0.96%)
Jun 06, 2014 3.919 3.945 3.919 3.944 365,866 +0.04(+1.08%)
Jun 05, 2014 3.838 3.908 3.823 3.902 520,101 +0.06(+1.67%)
Jun 04, 2014 3.798 3.844 3.798 3.838 200,968 +0.02(+0.57%)
Jun 03, 2014 3.797 3.829 3.782 3.816 252,920 -0.00(-0.04%)
Jun 02, 2014 3.851 3.851 3.770 3.818 583,363 -0.01(-0.38%)
May 30, 2014 3.842 3.851 3.789 3.832 616,356 -0.00(-0.12%)
May 29, 2014 3.819 3.838 3.800 3.837 445,592 +0.05(+1.30%)
May 28, 2014 3.814 3.818 3.771 3.788 768,452 -0.02(-0.48%)
May 27, 2014 3.751 3.806 3.749 3.806 999,820 +0.08(+2.16%)
May 23, 2014 3.673 3.725 3.725 3.725 330,572 +0.05(+1.30%)
May 22, 2014 3.645 3.680 3.629 3.677 170,828 +0.05(+1.35%)
May 21, 2014 3.589 3.633 3.589 3.628 233,345 +0.04(+1.25%)
May 20, 2014 3.617 3.629 3.560 3.583 532,124 -0.03(-0.90%)
May 19, 2014 3.548 3.625 3.548 3.616 1,597,962 +0.08(+2.19%)
May 16, 2014 3.516 3.543 3.475 3.538 214,418 +0.04(+1.15%)
May 15, 2014 3.529 3.536 3.467 3.498 355,527 -0.05(-1.40%)
May 14, 2014 3.570 3.589 3.545 3.547 171,184 -0.04(-1.23%)
May 13, 2014 3.587 3.611 3.573 3.592 672,845 +0.00(+0.05%)
May 12, 2014 3.501 3.594 3.500 3.590 412,535 +0.13(+3.62%)
May 09, 2014 3.443 3.469 3.418 3.464 212,409 +0.02(+0.47%)
May 08, 2014 3.445 3.525 3.435 3.448 196,463 -0.00(-0.14%)
May 07, 2014 3.493 3.493 3.382 3.453 448,736 -0.02(-0.71%)
May 06, 2014 3.550 3.552 3.478 3.478 176,726 -0.08(-2.26%)
May 05, 2014 3.495 3.559 3.494 3.559 252,499 +0.02(+0.47%)
May 02, 2014 3.564 3.572 3.533 3.542 219,895 -0.01(-0.25%)
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.