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 (%)
Oct 31, 2012 2.164 2.194 2.144 2.148 1,820,708 -0.02(-0.98%)
Oct 26, 2012 2.160 2.170 2.170 2.170 545,044 +0.01(+0.47%)
Oct 25, 2012 2.196 2.205 2.144 2.159 401,873 -0.01(-0.52%)
Oct 24, 2012 2.216 2.229 2.162 2.171 390,485 -0.02(-1.10%)
Oct 23, 2012 2.200 2.241 2.188 2.195 704,600 -0.00(-0.08%)
Oct 19, 2012 2.307 2.307 2.197 2.197 1,373,285 -0.11(-4.90%)
Oct 18, 2012 2.373 2.373 2.286 2.310 914,507 -0.08(-3.49%)
Oct 17, 2012 2.390 2.418 2.389 2.393 525,027 -0.04(-1.77%)
Oct 16, 2012 2.368 2.441 2.368 2.437 251,823 +0.07(+3.17%)
Oct 15, 2012 2.347 2.366 2.319 2.362 402,846 +0.04(+1.52%)
Oct 12, 2012 2.319 2.350 2.318 2.326 189,954 +0.00(+0.01%)
Oct 11, 2012 2.380 2.380 2.326 2.326 509,487 -0.01(-0.57%)
Oct 10, 2012 2.359 2.370 2.334 2.339 369,365 -0.02(-1.02%)
Oct 09, 2012 2.424 2.424 2.347 2.364 458,583 -0.06(-2.65%)
Oct 08, 2012 2.454 2.469 2.423 2.428 260,356 -0.05(-2.21%)
Oct 05, 2012 2.536 2.546 2.475 2.483 251,272 -0.04(-1.54%)
Oct 04, 2012 2.516 2.529 2.501 2.522 252,667 +0.00(+0.11%)
Oct 03, 2012 2.515 2.531 2.503 2.519 303,829 +0.02(+0.69%)
Oct 02, 2012 2.516 2.528 2.464 2.502 279,659 +0.01(+0.41%)
Oct 01, 2012 2.537 2.558 2.478 2.491 496,055 -0.02(-0.66%)
Sep 28, 2012 2.537 2.566 2.507 2.508 557,210 -0.04(-1.74%)
Sep 27, 2012 2.484 2.562 2.482 2.552 660,964 +0.08(+3.09%)
Sep 26, 2012 2.499 2.499 2.435 2.476 1,443,265 -0.04(-1.60%)
Sep 25, 2012 2.609 2.614 2.512 2.516 540,794 -0.08(-3.21%)
Sep 24, 2012 2.593 2.609 2.576 2.600 495,147 -0.05(-1.91%)
Sep 21, 2012 2.678 2.687 2.649 2.650 793,915 +0.01(+0.19%)
Sep 20, 2012 2.637 2.647 2.620 2.645 389,804 -0.02(-0.78%)
Sep 19, 2012 2.654 2.675 2.650 2.666 256,300 +0.01(+0.24%)
Sep 18, 2012 2.644 2.664 2.644 2.659 248,806 +0.00(+0.01%)
Sep 17, 2012 2.666 2.666 2.645 2.659 510,946 -0.00(-0.16%)
Sep 14, 2012 2.634 2.687 2.634 2.663 1,178,529 +0.05(+1.92%)
Sep 13, 2012 2.560 2.635 2.535 2.613 1,037,336 +0.07(+2.79%)
Sep 12, 2012 2.548 2.553 2.519 2.542 154,591 +0.02(+0.93%)
Sep 11, 2012 2.521 2.543 2.514 2.519 317,618 +0.01(+0.27%)
Sep 10, 2012 2.575 2.582 2.512 2.512 650,322 -0.07(-2.69%)
Sep 07, 2012 2.568 2.595 2.541 2.581 794,078 -0.01(-0.39%)
Sep 06, 2012 2.518 2.592 2.517 2.592 953,763 +0.11(+4.63%)
Sep 05, 2012 2.477 2.500 2.469 2.477 537,485 -0.00(-0.09%)
Sep 04, 2012 2.480 2.493 2.433 2.479 181,681 -0.01(-0.37%)
Aug 31, 2012 2.482 2.503 2.437 2.488 1,029,615 +0.05(+1.94%)
Aug 30, 2012 2.474 2.474 2.436 2.441 674,330 -0.07(-2.83%)
Aug 29, 2012 2.512 2.520 2.491 2.512 181,746 +0.01(+0.51%)
Aug 27, 2012 2.526 2.526 2.499 2.499 317,650 +0.01(+0.27%)
Aug 24, 2012 2.457 2.502 2.439 2.493 430,585 +0.02(+0.79%)
Aug 23, 2012 2.498 2.509 2.468 2.473 346,006 -0.05(-2.02%)
Aug 22, 2012 2.494 2.534 2.470 2.524 890,531 +0.01(+0.50%)
Aug 21, 2012 2.573 2.579 2.495 2.511 748,300 -0.03(-1.25%)
Aug 20, 2012 2.524 2.545 2.512 2.543 685,393 +0.02(+0.72%)
Aug 17, 2012 2.501 2.527 2.501 2.525 658,530 +0.03(+1.19%)
Aug 16, 2012 2.450 2.506 2.446 2.495 431,266 +0.08(+3.21%)
Aug 15, 2012 2.406 2.433 2.406 2.418 443,595 +0.01(+0.58%)
Aug 14, 2012 2.443 2.443 2.398 2.404 368,229 -0.02(-0.76%)
Aug 13, 2012 2.418 2.431 2.392 2.422 719,783 +0.01(+0.31%)
Aug 10, 2012 2.389 2.418 2.388 2.415 366,315 +0.01(+0.47%)
Aug 09, 2012 2.383 2.413 2.383 2.404 697,916 +0.03(+1.12%)
Aug 08, 2012 2.364 2.394 2.364 2.377 403,884 +0.00(+0.16%)
Aug 07, 2012 2.359 2.396 2.350 2.373 699,960 +0.04(+1.85%)
Aug 06, 2012 2.312 2.356 2.312 2.330 454,528 +0.04(+1.65%)
Aug 03, 2012 2.266 2.308 2.251 2.292 1,106,862 +0.09(+4.20%)
Aug 02, 2012 2.172 2.249 2.168 2.200 371,863 -0.02(-0.94%)
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.