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, 2017 8.848 8.905 8.691 8.730 300,395 -0.09(-1.05%)
Jul 28, 2017 8.735 8.878 8.735 8.823 344,788 -0.02(-0.20%)
Jul 27, 2017 9.121 9.163 8.676 8.840 575,732 -0.19(-2.10%)
Jul 26, 2017 9.091 9.091 9.008 9.030 311,413 -0.02(-0.26%)
Jul 25, 2017 9.081 9.091 8.961 9.054 110,327 -0.05(-0.53%)
Jul 24, 2017 8.996 9.102 8.983 9.102 378,604 +0.08(+0.91%)
Jul 21, 2017 8.969 9.027 8.969 9.020 183,536 -0.04(-0.45%)
Jul 20, 2017 9.097 9.109 8.963 9.061 147,813 -0.01(-0.11%)
Jul 19, 2017 8.991 9.092 8.984 9.071 252,058 +0.11(+1.21%)
Jul 18, 2017 8.867 8.973 8.798 8.963 202,336 +0.08(+0.90%)
Jul 17, 2017 8.893 8.944 8.822 8.883 223,563 +0.01(+0.08%)
Jul 14, 2017 8.780 8.898 8.754 8.875 321,814 +0.15(+1.77%)
Jul 13, 2017 8.686 8.763 8.662 8.720 311,108 +0.06(+0.72%)
Jul 12, 2017 8.549 8.672 8.548 8.658 263,974 +0.22(+2.57%)
Jul 11, 2017 8.347 8.457 8.322 8.441 172,013 +0.05(+0.65%)
Jul 10, 2017 8.244 8.412 8.221 8.386 316,766 +0.16(+2.00%)
Jul 07, 2017 8.086 8.285 8.086 8.222 264,615 +0.20(+2.48%)
Jul 06, 2017 8.048 8.111 7.987 8.023 206,711 -0.16(-1.98%)
Jul 05, 2017 8.036 8.199 8.014 8.185 310,996 +0.20(+2.49%)
Jul 03, 2017 8.244 8.260 7.979 7.986 312,919 -0.18(-2.17%)
Jun 30, 2017 8.193 8.276 8.149 8.163 324,074 +0.00(+0.01%)
Jun 29, 2017 8.390 8.451 8.049 8.163 680,442 -0.32(-3.74%)
Jun 28, 2017 8.326 8.502 8.180 8.480 462,400 +0.20(+2.43%)
Jun 27, 2017 8.517 8.533 8.264 8.278 752,401 -0.30(-3.51%)
Jun 26, 2017 8.795 8.868 8.573 8.579 275,032 -0.12(-1.39%)
Jun 23, 2017 8.562 8.735 8.544 8.701 264,583 +0.13(+1.54%)
Jun 22, 2017 8.598 8.627 8.516 8.569 283,062 +0.04(+0.42%)
Jun 21, 2017 8.460 8.540 8.447 8.533 256,458 +0.13(+1.56%)
Jun 20, 2017 8.548 8.553 8.395 8.402 404,944 -0.14(-1.59%)
Jun 19, 2017 8.417 8.574 8.406 8.537 711,469 +0.29(+3.47%)
Jun 16, 2017 8.310 8.314 8.198 8.251 400,473 -0.07(-0.80%)
Jun 15, 2017 8.171 8.324 8.079 8.317 695,411 -0.05(-0.63%)
Jun 14, 2017 8.576 8.576 8.240 8.369 420,779 -0.14(-1.61%)
Jun 13, 2017 8.440 8.575 8.375 8.506 904,206 +0.16(+1.90%)
Jun 12, 2017 8.299 8.382 8.019 8.348 1,398,146 -0.15(-1.72%)
Jun 09, 2017 9.067 9.080 8.236 8.494 1,857,966 -0.56(-6.18%)
Jun 08, 2017 8.998 9.054 8.914 9.054 230,831 +0.06(+0.72%)
Jun 07, 2017 8.974 8.994 8.882 8.989 440,732 +0.05(+0.59%)
Jun 06, 2017 8.933 9.013 8.893 8.936 349,636 -0.03(-0.34%)
Jun 05, 2017 8.954 9.007 8.893 8.966 468,281 +0.03(+0.34%)
Jun 02, 2017 8.810 8.947 8.747 8.936 367,009 +0.20(+2.34%)
Jun 01, 2017 8.742 8.750 8.611 8.732 411,515 +0.05(+0.55%)
May 31, 2017 8.858 8.858 8.643 8.684 759,117 -0.08(-0.93%)
May 30, 2017 8.701 8.769 8.698 8.765 509,919 +0.06(+0.67%)
May 26, 2017 8.706 8.714 8.651 8.707 740,381 -0.00(-0.05%)
May 25, 2017 8.643 8.734 8.579 8.712 669,496 +0.15(+1.73%)
May 24, 2017 8.566 8.566 8.486 8.563 441,533 +0.06(+0.73%)
May 23, 2017 8.557 8.557 8.456 8.501 938,567 +0.01(+0.15%)
May 22, 2017 8.419 8.504 8.392 8.489 2,415,901 +0.15(+1.77%)
May 19, 2017 8.341 8.401 8.318 8.342 750,975 +0.08(+1.02%)
May 18, 2017 8.111 8.306 8.057 8.258 372,234 +0.14(+1.67%)
May 17, 2017 8.508 8.548 8.119 8.121 752,113 -0.54(-6.20%)
May 16, 2017 8.676 8.676 8.530 8.659 279,247 +0.12(+1.42%)
May 15, 2017 8.480 8.545 8.480 8.538 298,159 +0.10(+1.21%)
May 12, 2017 8.396 8.509 8.396 8.436 137,588 +0.05(+0.59%)
May 11, 2017 8.388 8.409 8.311 8.386 274,087 -0.03(-0.31%)
May 10, 2017 8.484 8.484 8.345 8.412 182,607 +0.07(+0.80%)
May 09, 2017 8.445 8.445 8.345 8.345 298,399 -0.00(-0.01%)
May 08, 2017 8.273 8.351 8.250 8.346 329,763 +0.08(+0.92%)
May 05, 2017 8.229 8.270 8.174 8.270 220,221 +0.08(+0.98%)
May 04, 2017 8.221 8.221 8.134 8.190 153,262 +0.00(+0.05%)
May 03, 2017 8.211 8.211 8.103 8.185 220,975 -0.00(-0.06%)
May 02, 2017 8.207 8.216 8.158 8.190 288,671 +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.