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 (%)
Jul 31, 2015 4.998 4.998 4.914 4.928 582,769 -0.05(-1.05%)
Jul 30, 2015 4.924 4.986 4.872 4.981 213,406 +0.01(+0.30%)
Jul 29, 2015 4.889 4.968 4.882 4.966 113,203 +0.06(+1.16%)
Jul 28, 2015 4.867 4.945 4.794 4.909 141,528 +0.09(+1.86%)
Jul 27, 2015 4.876 4.876 4.813 4.819 528,796 -0.11(-2.24%)
Jul 24, 2015 5.017 5.017 4.905 4.930 389,079 -0.06(-1.19%)
Jul 23, 2015 5.022 5.109 4.989 4.989 84,445 -0.00(-0.06%)
Jul 22, 2015 4.964 5.050 4.938 4.992 184,168 -0.21(-4.11%)
Jul 21, 2015 5.225 5.243 5.187 5.206 148,581 -0.03(-0.65%)
Jul 20, 2015 5.233 5.284 5.185 5.240 930,780 +0.04(+0.79%)
Jul 17, 2015 5.104 5.199 5.104 5.199 136,895 +0.18(+3.64%)
Jul 16, 2015 4.964 5.016 4.957 5.016 110,895 +0.12(+2.51%)
Jul 15, 2015 4.928 4.935 4.885 4.893 271,178 -0.02(-0.41%)
Jul 14, 2015 4.848 4.925 4.848 4.913 156,580 +0.07(+1.43%)
Jul 13, 2015 4.871 4.871 4.772 4.844 692,719 +0.13(+2.86%)
Jul 10, 2015 4.660 4.741 4.657 4.709 140,214 +0.15(+3.34%)
Jul 09, 2015 4.686 4.727 4.557 4.557 385,216 -0.04(-0.94%)
Jul 08, 2015 4.669 4.684 4.598 4.600 257,521 -0.14(-2.94%)
Jul 07, 2015 4.691 4.756 4.580 4.740 462,160 -0.00(-0.08%)
Jul 06, 2015 4.737 4.794 4.706 4.744 711,939 -0.03(-0.72%)
Jul 02, 2015 4.797 4.778 4.778 4.778 166,711 -0.01(-0.30%)
Jul 01, 2015 4.850 4.850 4.749 4.792 167,737 +0.04(+0.87%)
Jun 30, 2015 4.767 4.788 4.706 4.751 180,753 +0.04(+0.90%)
Jun 29, 2015 4.848 4.868 4.707 4.709 818,874 -0.23(-4.65%)
Jun 26, 2015 5.021 5.021 4.900 4.938 54,149 -0.11(-2.22%)
Jun 25, 2015 5.127 5.127 5.036 5.051 298,317 -0.03(-0.54%)
Jun 24, 2015 5.115 5.147 5.072 5.078 124,649 -0.04(-0.77%)
Jun 23, 2015 5.117 5.118 5.097 5.118 55,784 -0.01(-0.23%)
Jun 22, 2015 5.249 5.249 5.102 5.129 195,822 +0.06(+1.16%)
Jun 19, 2015 5.135 5.135 5.048 5.071 47,144 -0.06(-1.24%)
Jun 18, 2015 5.054 5.140 5.047 5.134 146,866 +0.08(+1.53%)
Jun 17, 2015 5.056 5.066 5.022 5.057 39,497 +0.01(+0.25%)
Jun 16, 2015 4.982 5.044 4.974 5.044 66,540 +0.08(+1.71%)
Jun 15, 2015 4.926 4.984 4.896 4.959 165,781 -0.07(-1.45%)
Jun 12, 2015 5.071 5.071 5.028 5.032 53,988 -0.08(-1.51%)
Jun 11, 2015 5.164 5.174 5.106 5.109 61,042 -0.01(-0.21%)
Jun 10, 2015 5.001 5.139 5.001 5.120 123,126 +0.16(+3.15%)
Jun 09, 2015 4.958 4.978 4.880 4.964 178,798 -0.03(-0.66%)
Jun 08, 2015 5.119 5.130 4.965 4.997 114,293 -0.13(-2.50%)
Jun 05, 2015 5.130 5.147 5.071 5.125 116,537 +0.01(+0.27%)
Jun 04, 2015 5.187 5.202 5.109 5.111 204,766 -0.14(-2.58%)
Jun 03, 2015 5.236 5.278 5.227 5.246 81,897 +0.03(+0.60%)
Jun 02, 2015 5.220 5.248 5.152 5.215 408,299 -0.03(-0.56%)
Jun 01, 2015 5.250 5.270 5.176 5.245 456,228 +0.05(+0.89%)
May 29, 2015 5.290 5.290 5.167 5.198 108,635 -0.07(-1.36%)
May 28, 2015 5.271 5.303 5.253 5.270 210,008 -0.01(-0.26%)
May 27, 2015 5.143 5.297 5.143 5.284 386,338 +0.18(+3.48%)
May 26, 2015 5.238 5.238 5.053 5.106 247,021 -0.16(-3.00%)
May 22, 2015 5.251 5.264 5.264 5.264 125,033 +0.01(+0.29%)
May 21, 2015 5.191 5.254 5.191 5.249 166,246 +0.05(+0.96%)
May 20, 2015 5.197 5.253 5.172 5.199 133,786 -0.02(-0.31%)
May 19, 2015 5.215 5.215 5.206 5.215 89,767 +0.01(+0.13%)
May 18, 2015 5.149 5.218 5.132 5.208 273,759 +0.06(+1.08%)
May 15, 2015 5.209 5.209 5.140 5.153 169,340 -0.05(-0.91%)
May 14, 2015 5.170 5.200 5.170 5.200 223,137 +0.18(+3.61%)
May 13, 2015 5.025 5.072 5.018 5.018 1,503,130 +0.01(+0.14%)
May 12, 2015 4.987 5.012 4.951 5.011 104,098 -0.03(-0.53%)
May 11, 2015 5.080 5.083 5.035 5.038 183,735 -0.04(-0.79%)
May 08, 2015 5.081 5.095 5.039 5.078 210,922 +0.13(+2.71%)
May 07, 2015 4.888 4.971 4.870 4.944 266,866 +0.09(+1.83%)
May 06, 2015 4.888 4.921 4.819 4.855 326,562 -0.10(-1.97%)
May 05, 2015 5.010 5.010 4.951 4.953 182,292 -0.17(-3.30%)
May 04, 2015 5.150 5.176 5.122 5.122 124,264 +0.00(+0.07%)
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.