Skip to main content

Ultra Technology 2X ETF (NY: ROM )

69.18 -1.03 (-1.47%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.57 11.72 11.32 11.38 281,801 -0.16(-1.35%)
Apr 27, 2018 11.83 11.84 11.40 11.54 468,222 -0.05(-0.41%)
Apr 26, 2018 11.41 11.66 11.39 11.59 307,371 +0.46(+4.17%)
Apr 25, 2018 11.17 11.20 10.84 11.12 484,887 -0.02(-0.15%)
Apr 24, 2018 11.70 11.76 10.98 11.14 872,897 -0.46(-3.93%)
Apr 23, 2018 11.81 11.87 11.48 11.59 1,405,399 -0.10(-0.82%)
Apr 20, 2018 11.98 11.98 11.60 11.69 368,373 -0.37(-3.10%)
Apr 19, 2018 12.25 12.25 11.97 12.06 200,486 -0.29(-2.36%)
Apr 18, 2018 12.42 12.47 12.22 12.36 294,376 -0.11(-0.88%)
Apr 17, 2018 12.18 12.53 12.18 12.47 419,199 +0.51(+4.26%)
Apr 16, 2018 11.95 12.04 11.80 11.96 188,103 +0.17(+1.45%)
Apr 13, 2018 12.00 12.05 11.68 11.78 291,720 -0.11(-0.94%)
Apr 12, 2018 11.75 11.98 11.75 11.90 255,619 +0.30(+2.59%)
Apr 11, 2018 11.51 11.79 11.51 11.60 358,825 -0.08(-0.68%)
Apr 10, 2018 11.47 11.75 11.35 11.68 438,014 +0.58(+5.18%)
Apr 09, 2018 11.13 11.56 11.10 11.10 377,704 +0.14(+1.26%)
Apr 06, 2018 11.30 11.48 10.86 10.96 319,761 -0.55(-4.74%)
Apr 05, 2018 11.65 11.66 11.35 11.51 781,615 +0.08(+0.66%)
Apr 04, 2018 10.68 11.49 10.59 11.43 463,166 +0.33(+2.96%)
Apr 03, 2018 11.09 11.15 10.73 11.10 703,802 +0.24(+2.25%)
Apr 02, 2018 11.36 11.44 10.65 10.86 1,557,362 -0.61(-5.35%)
Mar 29, 2018 11.47 11.47 11.47 0 +0.47(+4.31%)
Mar 28, 2018 11.13 11.34 10.87 11.00 569,133 -0.20(-1.79%)
Mar 27, 2018 12.23 12.23 11.03 11.20 750,667 -0.88(-7.26%)
Mar 26, 2018 11.60 12.09 11.33 12.07 1,073,295 +0.91(+8.14%)
Mar 23, 2018 11.80 11.88 11.17 11.17 460,461 -0.63(-5.38%)
Mar 22, 2018 12.16 12.29 11.80 11.80 569,648 -0.64(-5.18%)
Mar 21, 2018 12.51 12.79 12.42 12.44 350,387 -0.13(-1.01%)
Mar 20, 2018 12.54 12.69 12.44 12.57 161,584 -0.04(-0.31%)
Mar 19, 2018 12.92 12.92 12.41 12.61 589,314 -0.58(-4.38%)
Mar 16, 2018 13.29 13.36 13.15 13.19 214,360 -0.04(-0.30%)
Mar 15, 2018 13.23 13.39 13.10 13.23 432,934 -0.02(-0.12%)
Mar 14, 2018 13.36 13.38 13.12 13.24 251,671 -0.01(-0.06%)
Mar 13, 2018 13.73 13.83 13.14 13.25 405,676 -0.35(-2.58%)
Mar 12, 2018 13.56 13.69 13.50 13.60 562,886 +0.13(+0.97%)
Mar 09, 2018 13.11 13.47 13.11 13.47 444,138 +0.55(+4.29%)
Mar 08, 2018 13.00 13.00 12.81 12.92 154,197 +0.05(+0.41%)
Mar 07, 2018 12.89 12.86 347,534 +0.19(+1.47%)
Mar 06, 2018 12.77 12.81 12.59 12.68 308,226 +0.07(+0.55%)
Mar 05, 2018 12.28 12.68 12.17 12.61 514,137 +0.27(+2.16%)
Mar 02, 2018 11.80 12.38 11.71 12.34 450,236 +0.26(+2.15%)
Mar 01, 2018 12.52 12.65 11.88 12.08 641,519 -0.42(-3.35%)
Feb 28, 2018 12.80 12.91 12.50 12.50 267,105 -0.17(-1.35%)
Feb 27, 2018 12.92 13.01 12.66 12.67 460,200 -0.20(-1.53%)
Feb 26, 2018 12.61 12.88 12.61 12.87 427,585 +0.39(+3.16%)
Feb 23, 2018 12.18 12.48 12.15 12.47 352,295 +0.50(+4.19%)
Feb 22, 2018 11.92 11.97 483,930 -0.01(-0.04%)
Feb 21, 2018 12.22 12.40 11.97 11.98 797,352 -0.11(-0.93%)
Feb 20, 2018 11.94 12.29 11.91 12.09 849,911 +0.06(+0.52%)
Feb 16, 2018 12.03 12.03 12.03 0 -0.07(-0.60%)
Feb 15, 2018 11.86 12.10 11.69 12.10 918,468 +0.46(+3.95%)
Feb 14, 2018 11.04 11.67 11.04 11.64 640,778 +0.47(+4.20%)
Feb 13, 2018 11.21 11.17 366,311 +0.07(+0.62%)
Feb 12, 2018 10.93 11.22 10.75 11.10 616,863 +0.40(+3.76%)
Feb 09, 2018 10.50 10.81 9.853 10.70 1,006,356 +0.51(+4.96%)
Feb 08, 2018 11.17 11.18 10.20 10.20 681,504 -0.95(-8.53%)
Feb 07, 2018 11.38 11.55 11.13 11.15 741,829 -0.27(-2.38%)
Feb 06, 2018 10.48 11.46 10.37 11.42 1,025,366 +0.25(+2.20%)
Feb 05, 2018 11.54 11.94 10.83 11.17 1,646,651 -0.59(-5.02%)
Feb 02, 2018 12.31 12.31 11.76 11.76 744,672 -0.75(-5.97%)
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.