Skip to main content

Ultra Technology 2X ETF (NY: ROM )

62.74 -0.59 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.74 57.74 56.93 57.10 75,023 -0.63(-1.10%)
Aug 30, 2021 56.73 57.88 56.73 57.74 126,813 +1.33(+2.37%)
Aug 27, 2021 55.22 56.53 55.14 56.40 124,999 +1.31(+2.38%)
Aug 26, 2021 55.57 55.91 55.06 55.10 106,805 -0.56(-1.01%)
Aug 25, 2021 55.74 56.01 55.46 55.66 68,999 +0.18(+0.33%)
Aug 24, 2021 55.48 55.81 55.38 55.48 138,688 +0.23(+0.42%)
Aug 23, 2021 53.95 55.37 53.95 55.25 118,852 +1.57(+2.92%)
Aug 20, 2021 52.60 53.73 52.46 53.68 275,421 +1.51(+2.89%)
Aug 19, 2021 50.69 52.63 50.58 52.17 99,305 +0.80(+1.56%)
Aug 18, 2021 52.40 52.84 51.28 51.37 127,037 -1.23(-2.35%)
Aug 17, 2021 52.99 53.24 52.04 52.60 82,293 -1.10(-2.06%)
Aug 16, 2021 53.23 53.74 52.10 53.71 128,997 +0.19(+0.36%)
Aug 13, 2021 53.18 53.63 52.98 53.51 59,587 +0.41(+0.78%)
Aug 12, 2021 52.12 53.11 51.88 53.10 82,409 +0.84(+1.62%)
Aug 11, 2021 52.72 52.84 51.82 52.25 54,641 -0.11(-0.21%)
Aug 10, 2021 53.37 53.58 52.18 52.36 126,623 -0.80(-1.50%)
Aug 09, 2021 53.35 53.45 52.89 53.16 73,706 -0.07(-0.13%)
Aug 06, 2021 53.31 53.44 52.93 53.23 104,775 -0.34(-0.64%)
Aug 05, 2021 53.23 53.58 52.88 53.58 86,002 +0.50(+0.95%)
Aug 04, 2021 52.61 53.27 52.35 53.07 132,089 +0.44(+0.84%)
Aug 03, 2021 52.13 52.64 51.42 52.63 136,671 +0.77(+1.48%)
Aug 02, 2021 52.33 52.53 51.66 51.86 104,733 +0.01(+0.01%)
Jul 30, 2021 51.39 52.02 51.01 51.85 92,639 -0.30(-0.57%)
Jul 29, 2021 51.77 52.47 51.77 52.15 70,182 +0.17(+0.33%)
Jul 28, 2021 51.85 52.47 51.01 51.98 125,708 +0.57(+1.11%)
Jul 27, 2021 52.72 52.72 50.11 51.41 151,729 -1.39(-2.64%)
Jul 26, 2021 52.56 52.92 52.30 52.81 144,507 +0.12(+0.23%)
Jul 23, 2021 51.66 52.76 51.45 52.69 634,574 +1.65(+3.24%)
Jul 22, 2021 50.40 51.06 50.40 51.03 73,388 +0.88(+1.75%)
Jul 21, 2021 49.17 50.18 48.96 50.15 91,058 +0.98(+1.99%)
Jul 20, 2021 48.24 49.70 47.59 49.18 169,046 +1.47(+3.08%)
Jul 19, 2021 47.59 47.96 47.03 47.71 234,353 -1.00(-2.06%)
Jul 16, 2021 49.80 50.16 48.64 48.71 220,540 -0.80(-1.62%)
Jul 15, 2021 50.60 50.60 48.96 49.52 150,185 -1.04(-2.06%)
Jul 14, 2021 51.15 51.46 50.38 50.55 136,446 +0.29(+0.59%)
Jul 13, 2021 50.00 51.07 49.94 50.26 117,916 +0.13(+0.27%)
Jul 12, 2021 50.47 50.56 49.85 50.12 190,243 +0.08(+0.16%)
Jul 09, 2021 49.04 50.12 48.96 50.05 109,445 +0.92(+1.87%)
Jul 08, 2021 48.39 49.56 48.03 49.13 151,042 -1.01(-2.02%)
Jul 07, 2021 50.63 50.63 49.63 50.14 107,864 +0.20(+0.41%)
Jul 06, 2021 49.75 50.32 49.06 49.94 200,592 +0.47(+0.96%)
Jul 02, 2021 48.68 49.52 48.68 49.46 248,206 +1.31(+2.72%)
Jul 01, 2021 47.98 48.22 47.56 48.15 77,047 +0.04(+0.09%)
Jun 30, 2021 48.26 48.30 47.83 48.11 79,029 -0.27(-0.57%)
Jun 29, 2021 47.96 48.42 47.70 48.38 100,340 +0.46(+0.97%)
Jun 28, 2021 47.05 47.95 47.05 47.92 109,597 +1.36(+2.92%)
Jun 25, 2021 46.86 46.88 46.38 46.56 57,722 -0.18(-0.38%)
Jun 24, 2021 46.70 47.04 46.56 46.74 113,508 +0.61(+1.32%)
Jun 23, 2021 46.09 46.47 45.91 46.13 121,639 +0.07(+0.16%)
Jun 22, 2021 45.21 46.13 45.19 46.05 75,294 +0.87(+1.94%)
Jun 21, 2021 44.44 45.19 43.72 45.18 77,942 +0.80(+1.80%)
Jun 18, 2021 44.84 45.10 44.29 44.38 209,331 -0.84(-1.87%)
Jun 17, 2021 43.61 45.49 43.61 45.22 94,623 +1.18(+2.69%)
Jun 16, 2021 44.52 44.90 43.13 44.04 124,091 -0.33(-0.74%)
Jun 15, 2021 45.03 45.07 44.30 44.37 72,545 -0.66(-1.48%)
Jun 14, 2021 44.11 45.03 43.98 45.03 126,208 +1.01(+2.29%)
Jun 11, 2021 43.73 44.04 43.58 44.02 97,353 +0.40(+0.92%)
Jun 10, 2021 43.01 43.63 42.87 43.63 55,594 +0.76(+1.77%)
Jun 09, 2021 43.27 43.39 42.81 42.87 78,676 -0.01(-0.03%)
Jun 08, 2021 43.24 43.63 42.62 42.88 87,185 -0.01(-0.03%)
Jun 07, 2021 42.49 42.92 42.23 42.89 135,268 +0.41(+0.98%)
Jun 04, 2021 41.33 42.57 41.33 42.48 79,093 +1.61(+3.94%)
Jun 03, 2021 40.90 41.22 40.33 40.87 75,810 -0.83(-1.99%)
Jun 02, 2021 41.54 42.00 41.29 41.70 84,193 +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.