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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2016 4.548 4.627 4.528 4.627 115,735 +0.12(+2.77%)
Jun 29, 2016 4.438 4.515 4.428 4.503 279,376 +0.16(+3.66%)
Jun 28, 2016 4.279 4.344 4.273 4.344 264,337 +0.16(+3.83%)
Jun 27, 2016 4.349 4.349 4.152 4.184 641,782 -0.21(-4.85%)
Jun 24, 2016 4.492 4.606 4.380 4.397 765,497 -0.42(-8.72%)
Jun 23, 2016 4.774 4.817 4.721 4.817 110,673 +0.15(+3.27%)
Jun 22, 2016 4.727 4.774 4.665 4.665 125,793 -0.04(-0.89%)
Jun 21, 2016 4.689 4.722 4.689 4.707 94,925 +0.06(+1.29%)
Jun 20, 2016 4.673 4.735 4.647 4.647 116,620 +0.05(+1.15%)
Jun 17, 2016 4.671 4.671 4.570 4.594 196,142 -0.09(-1.89%)
Jun 16, 2016 4.678 4.695 4.557 4.683 130,589 +0.02(+0.35%)
Jun 15, 2016 4.698 4.750 4.666 4.666 140,186 -0.03(-0.57%)
Jun 14, 2016 4.654 4.721 4.633 4.693 191,190 +0.00(+0.11%)
Jun 13, 2016 4.782 4.782 4.674 4.688 270,292 -0.10(-2.03%)
Jun 10, 2016 4.860 4.860 4.765 4.785 260,904 -0.11(-2.30%)
Jun 09, 2016 4.905 4.911 4.851 4.898 169,253 +0.00(+0.01%)
Jun 08, 2016 4.884 4.914 4.863 4.898 265,211 +0.03(+0.69%)
Jun 07, 2016 4.910 4.910 4.864 4.864 372,912 +0.02(+0.40%)
Jun 06, 2016 4.835 4.879 4.827 4.845 547,359 +0.04(+0.73%)
Jun 03, 2016 4.896 4.896 4.773 4.810 1,633,964 -0.03(-0.64%)
Jun 02, 2016 4.854 4.854 4.782 4.841 96,006 -0.04(-0.85%)
Jun 01, 2016 4.850 4.882 4.850 4.882 32,276 +0.00(+0.03%)
May 31, 2016 4.856 4.881 4.823 4.881 47,793 +0.03(+0.63%)
May 27, 2016 4.851 4.851 4.851 4.851 32,260 +0.03(+0.58%)
May 26, 2016 4.809 4.823 4.772 4.823 92,280 +0.05(+0.96%)
May 25, 2016 4.781 4.812 4.759 4.777 88,473 +0.09(+1.82%)
May 24, 2016 4.637 4.709 4.635 4.691 223,482 +0.14(+3.06%)
May 23, 2016 4.526 4.552 4.523 4.552 76,908 +0.04(+0.96%)
May 20, 2016 4.464 4.537 4.464 4.508 62,617 +0.11(+2.41%)
May 19, 2016 4.409 4.426 4.350 4.402 79,956 -0.03(-0.71%)
May 18, 2016 4.362 4.490 4.362 4.434 63,762 +0.05(+1.12%)
May 17, 2016 4.469 4.469 4.383 4.385 60,858 -0.11(-2.51%)
May 16, 2016 4.373 4.512 4.373 4.498 43,841 +0.14(+3.25%)
May 13, 2016 4.363 4.406 4.343 4.356 74,085 -0.02(-0.39%)
May 12, 2016 4.433 4.433 4.309 4.373 97,167 -0.06(-1.28%)
May 11, 2016 4.515 4.515 4.430 4.430 30,050 -0.04(-0.89%)
May 10, 2016 4.379 4.470 4.379 4.470 80,215 +0.09(+2.07%)
May 09, 2016 4.343 4.409 4.343 4.379 304,988 +0.02(+0.46%)
May 06, 2016 4.270 4.360 4.267 4.360 156,575 +0.04(+1.01%)
May 05, 2016 4.319 4.350 4.295 4.316 48,825 +0.01(+0.23%)
May 04, 2016 4.320 4.332 4.292 4.306 84,812 -0.05(-1.08%)
May 03, 2016 4.362 4.387 4.327 4.353 270,356 -0.07(-1.67%)
May 02, 2016 4.384 4.428 4.350 4.427 172,382 +0.04(+0.92%)
Apr 29, 2016 4.435 4.435 4.303 4.387 176,447 -0.07(-1.64%)
Apr 28, 2016 4.576 4.650 4.438 4.460 228,225 -0.14(-3.09%)
Apr 27, 2016 4.541 4.602 4.502 4.602 209,014 -0.08(-1.68%)
Apr 26, 2016 4.726 4.736 4.663 4.681 122,943 -0.03(-0.54%)
Apr 25, 2016 4.697 4.733 4.688 4.706 63,617 -0.03(-0.58%)
Apr 22, 2016 4.770 4.787 4.674 4.733 148,477 -0.18(-3.73%)
Apr 21, 2016 4.905 4.941 4.891 4.917 61,375 +0.02(+0.32%)
Apr 20, 2016 4.895 4.953 4.895 4.901 37,002 +0.03(+0.70%)
Apr 19, 2016 4.962 4.962 4.830 4.867 141,057 -0.07(-1.49%)
Apr 18, 2016 4.877 4.942 4.875 4.941 179,979 +0.02(+0.49%)
Apr 15, 2016 4.943 4.968 4.916 4.917 234,757 -0.04(-0.85%)
Apr 14, 2016 4.982 4.992 4.940 4.959 168,269 -0.02(-0.32%)
Apr 13, 2016 4.947 4.986 4.916 4.975 133,267 +0.14(+2.83%)
Apr 12, 2016 4.818 4.863 4.718 4.838 213,982 +0.01(+0.31%)
Apr 11, 2016 4.888 4.895 4.822 4.823 118,411 +0.01(+0.23%)
Apr 08, 2016 4.892 4.900 4.800 4.812 75,811 -0.00(-0.06%)
Apr 07, 2016 4.909 4.909 4.784 4.815 247,839 -0.16(-3.23%)
Apr 06, 2016 4.866 4.976 4.859 4.976 135,734 +0.11(+2.17%)
Apr 05, 2016 4.868 4.917 4.855 4.870 76,860 -0.08(-1.56%)
Apr 04, 2016 4.997 5.022 4.947 4.947 609,073 -0.06(-1.25%)
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.