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

Ultra Technology 2X ETF (NY: ROM )

73.04 +2.15 (+3.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Jul 31, 2017 8.801 8.858 8.645 8.684 301,995 -0.09(-1.05%)
Jul 28, 2017 8.689 8.831 8.689 8.776 346,625 -0.02(-0.20%)
Jul 27, 2017 9.073 9.115 8.630 8.793 578,799 -0.19(-2.10%)
Jul 26, 2017 9.043 9.043 8.960 8.982 313,072 -0.02(-0.26%)
Jul 25, 2017 9.033 9.043 8.914 9.006 110,914 -0.05(-0.53%)
Jul 24, 2017 8.949 9.054 8.935 9.054 380,621 +0.08(+0.91%)
Jul 21, 2017 8.921 8.979 8.921 8.972 184,514 -0.04(-0.45%)
Jul 20, 2017 9.049 9.061 8.915 9.013 148,600 -0.01(-0.11%)
Jul 19, 2017 8.944 9.043 8.936 9.023 253,401 +0.11(+1.21%)
Jul 18, 2017 8.820 8.925 8.751 8.915 203,413 +0.08(+0.90%)
Jul 17, 2017 8.846 8.896 8.775 8.836 224,754 +0.01(+0.08%)
Jul 14, 2017 8.734 8.851 8.708 8.828 323,528 +0.15(+1.77%)
Jul 13, 2017 8.640 8.716 8.616 8.674 312,766 +0.06(+0.72%)
Jul 12, 2017 8.504 8.626 8.503 8.612 265,380 +0.22(+2.57%)
Jul 11, 2017 8.303 8.412 8.278 8.396 172,930 +0.05(+0.65%)
Jul 10, 2017 8.200 8.367 8.177 8.342 318,453 +0.16(+2.00%)
Jul 07, 2017 8.043 8.241 8.043 8.178 266,025 +0.20(+2.48%)
Jul 06, 2017 8.006 8.069 7.944 7.980 207,812 -0.16(-1.98%)
Jul 05, 2017 7.993 8.155 7.972 8.142 312,653 +0.20(+2.49%)
Jul 03, 2017 8.201 8.216 7.937 7.944 314,586 -0.18(-2.17%)
Jun 30, 2017 8.149 8.232 8.106 8.120 325,800 +0.00(+0.01%)
Jun 29, 2017 8.346 8.407 8.006 8.119 684,067 -0.32(-3.74%)
Jun 28, 2017 8.281 8.457 8.136 8.435 464,863 +0.20(+2.43%)
Jun 27, 2017 8.472 8.488 8.220 8.234 756,409 -0.30(-3.51%)
Jun 26, 2017 8.748 8.821 8.527 8.534 276,497 -0.12(-1.39%)
Jun 23, 2017 8.517 8.689 8.499 8.654 265,992 +0.13(+1.54%)
Jun 22, 2017 8.552 8.581 8.471 8.523 284,570 +0.04(+0.42%)
Jun 21, 2017 8.415 8.495 8.403 8.488 257,824 +0.13(+1.56%)
Jun 20, 2017 8.503 8.508 8.350 8.357 407,101 -0.13(-1.59%)
Jun 19, 2017 8.372 8.528 8.361 8.492 715,259 +0.28(+3.47%)
Jun 16, 2017 8.266 8.270 8.155 8.207 402,606 -0.07(-0.80%)
Jun 15, 2017 8.128 8.280 8.036 8.273 699,115 -0.05(-0.63%)
Jun 14, 2017 8.531 8.531 8.197 8.325 423,020 -0.14(-1.61%)
Jun 13, 2017 8.396 8.530 8.330 8.461 909,022 +0.16(+1.90%)
Jun 12, 2017 8.255 8.338 7.977 8.304 1,405,594 -0.15(-1.72%)
Jun 09, 2017 9.019 9.032 8.193 8.449 1,867,863 -0.56(-6.18%)
Jun 08, 2017 8.950 9.006 8.867 9.006 232,061 +0.06(+0.72%)
Jun 07, 2017 8.926 8.946 8.835 8.941 443,079 +0.05(+0.59%)
Jun 06, 2017 8.886 8.965 8.846 8.888 351,499 -0.03(-0.34%)
Jun 05, 2017 8.907 8.959 8.846 8.919 470,776 +0.03(+0.34%)
Jun 02, 2017 8.763 8.900 8.701 8.888 368,964 +0.20(+2.34%)
Jun 01, 2017 8.695 8.704 8.565 8.685 413,707 +0.05(+0.55%)
May 31, 2017 8.811 8.811 8.597 8.638 763,160 -0.08(-0.93%)
May 30, 2017 8.654 8.723 8.652 8.719 512,635 +0.06(+0.67%)
May 26, 2017 8.659 8.667 8.605 8.661 744,325 -0.00(-0.05%)
May 25, 2017 8.597 8.688 8.534 8.666 673,062 +0.15(+1.73%)
May 24, 2017 8.521 8.521 8.441 8.518 443,885 +0.06(+0.73%)
May 23, 2017 8.512 8.512 8.411 8.456 943,566 +0.01(+0.15%)
May 22, 2017 8.375 8.459 8.348 8.444 2,428,770 +0.15(+1.77%)
May 19, 2017 8.297 8.356 8.274 8.298 754,975 +0.08(+1.02%)
May 18, 2017 8.069 8.262 8.014 8.214 374,217 +0.14(+1.67%)
May 17, 2017 8.463 8.503 8.076 8.078 756,119 -0.53(-6.20%)
May 16, 2017 8.630 8.630 8.485 8.613 280,735 +0.12(+1.42%)
May 15, 2017 8.435 8.499 8.435 8.493 299,747 +0.10(+1.21%)
May 12, 2017 8.352 8.464 8.352 8.391 138,321 +0.05(+0.59%)
May 11, 2017 8.343 8.364 8.267 8.342 275,547 -0.03(-0.31%)
May 10, 2017 8.439 8.439 8.301 8.368 183,580 +0.07(+0.80%)
May 09, 2017 8.401 8.401 8.301 8.301 299,989 -0.00(-0.01%)
May 08, 2017 8.229 8.307 8.206 8.302 331,520 +0.08(+0.92%)
May 05, 2017 8.185 8.226 8.131 8.226 221,394 +0.08(+0.98%)
May 04, 2017 8.177 8.177 8.091 8.146 154,079 +0.00(+0.05%)
May 03, 2017 8.167 8.167 8.060 8.142 222,152 -0.00(-0.06%)
May 02, 2017 8.163 8.172 8.114 8.147 290,209 +0.02(+0.28%)
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.