Skip to main content

Ultra Technology 2X ETF (NY: ROM )

74.04 +0.28 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.75 57.75 56.94 57.11 75,010 -0.63(-1.10%)
Aug 30, 2021 56.74 57.89 56.74 57.75 126,790 +1.33(+2.36%)
Aug 27, 2021 55.23 56.54 55.15 56.41 124,977 +1.31(+2.38%)
Aug 26, 2021 55.58 55.92 55.07 55.11 106,786 -0.56(-1.01%)
Aug 25, 2021 55.75 56.02 55.47 55.67 68,986 +0.18(+0.33%)
Aug 24, 2021 55.49 55.82 55.39 55.49 138,664 +0.23(+0.42%)
Aug 23, 2021 53.96 55.38 53.96 55.26 118,831 +1.57(+2.92%)
Aug 20, 2021 52.61 53.74 52.47 53.69 275,372 +1.51(+2.89%)
Aug 19, 2021 50.70 52.64 50.59 52.18 99,287 +0.80(+1.56%)
Aug 18, 2021 52.41 52.85 51.29 51.38 127,014 -1.23(-2.35%)
Aug 17, 2021 53.00 53.25 52.05 52.61 82,279 -1.10(-2.06%)
Aug 16, 2021 53.24 53.75 52.11 53.72 128,974 +0.19(+0.36%)
Aug 13, 2021 53.19 53.64 52.99 53.52 59,576 +0.41(+0.78%)
Aug 12, 2021 52.13 53.12 51.89 53.11 82,395 +0.84(+1.62%)
Aug 11, 2021 52.73 52.84 51.83 52.26 54,631 -0.11(-0.21%)
Aug 10, 2021 53.38 53.59 52.19 52.37 126,600 -0.80(-1.50%)
Aug 09, 2021 53.36 53.46 52.90 53.17 73,693 -0.07(-0.13%)
Aug 06, 2021 53.32 53.45 52.94 53.24 104,757 -0.34(-0.64%)
Aug 05, 2021 53.24 53.59 52.88 53.59 85,987 +0.50(+0.95%)
Aug 04, 2021 52.62 53.28 52.36 53.08 132,065 +0.44(+0.84%)
Aug 03, 2021 52.14 52.65 51.43 52.64 136,646 +0.77(+1.48%)
Aug 02, 2021 52.34 52.53 51.67 51.87 104,714 +0.01(+0.01%)
Jul 30, 2021 51.40 52.03 51.02 51.86 92,623 -0.30(-0.57%)
Jul 29, 2021 51.78 52.48 51.78 52.16 70,169 +0.17(+0.33%)
Jul 28, 2021 51.86 52.48 51.02 51.99 125,686 +0.57(+1.11%)
Jul 27, 2021 52.73 52.73 50.12 51.42 151,702 -1.39(-2.64%)
Jul 26, 2021 52.57 52.92 52.31 52.82 144,481 +0.12(+0.23%)
Jul 23, 2021 51.67 52.77 51.46 52.70 634,461 +1.65(+3.24%)
Jul 22, 2021 50.41 51.07 50.41 51.04 73,375 +0.88(+1.75%)
Jul 21, 2021 49.17 50.19 48.97 50.16 91,042 +0.98(+1.99%)
Jul 20, 2021 48.24 49.71 47.60 49.18 169,016 +1.47(+3.08%)
Jul 19, 2021 47.60 47.97 47.04 47.72 234,311 -1.00(-2.06%)
Jul 16, 2021 49.80 50.17 48.65 48.72 220,500 -0.80(-1.62%)
Jul 15, 2021 50.61 50.61 48.97 49.52 150,159 -1.04(-2.06%)
Jul 14, 2021 51.16 51.47 50.39 50.56 136,422 +0.29(+0.59%)
Jul 13, 2021 50.01 51.08 49.94 50.27 117,895 +0.13(+0.27%)
Jul 12, 2021 50.48 50.57 49.86 50.13 190,210 +0.08(+0.16%)
Jul 09, 2021 49.04 50.12 48.97 50.05 109,425 +0.92(+1.87%)
Jul 08, 2021 48.40 49.56 48.04 49.13 151,015 -1.01(-2.02%)
Jul 07, 2021 50.64 50.64 49.64 50.15 107,844 +0.20(+0.41%)
Jul 06, 2021 49.75 50.33 49.07 49.94 200,556 +0.47(+0.96%)
Jul 02, 2021 48.68 49.52 48.68 49.47 248,162 +1.31(+2.72%)
Jul 01, 2021 47.99 48.23 47.57 48.16 77,033 +0.05(+0.09%)
Jun 30, 2021 48.27 48.30 47.84 48.12 79,015 -0.27(-0.57%)
Jun 29, 2021 47.97 48.42 47.71 48.39 100,322 +0.46(+0.97%)
Jun 28, 2021 47.06 47.96 47.06 47.93 109,578 +1.36(+2.92%)
Jun 25, 2021 46.87 46.89 46.39 46.57 57,711 -0.18(-0.38%)
Jun 24, 2021 46.71 47.05 46.57 46.75 113,488 +0.61(+1.32%)
Jun 23, 2021 46.10 46.48 45.92 46.14 121,617 +0.08(+0.16%)
Jun 22, 2021 45.22 46.14 45.19 46.06 75,280 +0.87(+1.94%)
Jun 21, 2021 44.45 45.20 43.72 45.19 77,928 +0.80(+1.80%)
Jun 18, 2021 44.85 45.11 44.29 44.39 209,293 -0.84(-1.87%)
Jun 17, 2021 43.61 45.50 43.61 45.23 94,606 +1.18(+2.69%)
Jun 16, 2021 44.53 44.91 43.13 44.05 124,069 -0.33(-0.74%)
Jun 15, 2021 45.04 45.08 44.31 44.38 72,533 -0.66(-1.48%)
Jun 14, 2021 44.12 45.04 43.99 45.04 126,186 +1.01(+2.29%)
Jun 11, 2021 43.73 44.05 43.59 44.03 97,336 +0.40(+0.92%)
Jun 10, 2021 43.02 43.64 42.87 43.63 55,584 +0.76(+1.77%)
Jun 09, 2021 43.27 43.40 42.81 42.87 78,662 -0.01(-0.03%)
Jun 08, 2021 43.25 43.64 42.62 42.89 87,170 -0.01(-0.03%)
Jun 07, 2021 42.49 42.93 42.23 42.90 135,243 +0.41(+0.98%)
Jun 04, 2021 41.33 42.57 41.33 42.48 79,079 +1.61(+3.94%)
Jun 03, 2021 40.91 41.23 40.34 40.87 75,797 -0.83(-1.99%)
Jun 02, 2021 41.55 42.00 41.30 41.70 84,178 +0.25(+0.61%)
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.