Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Technology 2X ETF (NY: ROM )

61.80 -0.40 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2012 2.152 2.154 2.101 2.137 593,676 -0.03(-1.17%)
May 30, 2012 2.152 2.172 2.127 2.163 455,177 -0.02(-1.10%)
May 29, 2012 2.181 2.195 2.159 2.187 275,247 +0.05(+2.54%)
May 25, 2012 2.136 2.141 2.122 2.132 189,954 -0.01(-0.27%)
May 24, 2012 2.194 2.194 2.109 2.138 334,261 -0.04(-1.95%)
May 23, 2012 2.134 2.191 2.095 2.181 607,140 +0.00(+0.01%)
May 22, 2012 2.205 2.213 2.158 2.180 757,157 -0.01(-0.45%)
May 21, 2012 2.079 2.194 2.071 2.190 1,108,484 +0.12(+5.73%)
May 18, 2012 2.151 2.157 2.034 2.072 1,329,909 -0.06(-2.81%)
May 17, 2012 2.206 2.215 2.131 2.131 1,653,042 -0.08(-3.49%)
May 16, 2012 2.263 2.271 2.201 2.208 613,564 -0.04(-1.82%)
May 15, 2012 2.282 2.312 2.242 2.249 787,719 -0.01(-0.57%)
May 14, 2012 2.265 2.298 2.260 2.262 767,215 -0.05(-2.09%)
May 11, 2012 2.284 2.355 2.283 2.311 295,329 +0.01(+0.28%)
May 10, 2012 2.356 2.360 2.296 2.304 803,389 -0.05(-2.08%)
May 09, 2012 2.296 2.371 2.279 2.353 1,011,122 -0.00(-0.03%)
May 08, 2012 2.345 2.361 2.279 2.354 1,626,763 -0.02(-0.79%)
May 07, 2012 2.351 2.398 2.351 2.373 1,151,666 -0.02(-0.66%)
May 04, 2012 2.465 2.465 2.388 2.388 1,134,601 -0.12(-4.79%)
May 03, 2012 2.567 2.573 2.493 2.509 551,695 -0.05(-1.81%)
May 02, 2012 2.513 2.555 2.511 2.555 524,086 +0.01(+0.30%)
May 01, 2012 2.522 2.600 2.522 2.547 525,221 +0.02(+0.81%)
Apr 30, 2012 2.562 2.563 2.521 2.527 1,593,509 -0.05(-1.83%)
Apr 27, 2012 2.581 2.592 2.551 2.574 541,313 -0.01(-0.25%)
Apr 26, 2012 2.547 2.589 2.545 2.581 617,133 +0.03(+1.37%)
Apr 25, 2012 2.523 2.546 2.513 2.546 1,109,198 +0.15(+6.39%)
Apr 24, 2012 2.413 2.435 2.370 2.393 2,939,510 -0.03(-1.32%)
Apr 23, 2012 2.424 2.431 2.375 2.425 2,742,612 -0.04(-1.64%)
Apr 20, 2012 2.515 2.532 2.454 2.465 1,269,045 -0.03(-1.30%)
Apr 19, 2012 2.532 2.593 2.466 2.498 1,249,028 -0.07(-2.83%)
Apr 18, 2012 2.578 2.597 2.558 2.570 448,623 -0.04(-1.37%)
Apr 17, 2012 2.511 2.622 2.511 2.606 855,395 +0.11(+4.23%)
Apr 16, 2012 2.581 2.588 2.486 2.500 1,295,292 -0.05(-2.11%)
Apr 13, 2012 2.629 2.629 2.551 2.554 634,425 -0.09(-3.32%)
Apr 12, 2012 2.590 2.651 2.590 2.642 1,095,182 +0.07(+2.62%)
Apr 11, 2012 2.589 2.605 2.564 2.575 1,103,455 +0.02(+0.75%)
Apr 10, 2012 2.632 2.654 2.541 2.556 2,133,525 -0.07(-2.81%)
Apr 09, 2012 2.595 2.648 2.589 2.630 614,667 -0.04(-1.34%)
Apr 05, 2012 2.630 2.669 2.625 2.665 526,876 +0.02(+0.73%)
Apr 04, 2012 2.680 2.680 2.615 2.646 1,223,755 -0.08(-3.01%)
Apr 03, 2012 2.739 2.761 2.697 2.728 643,379 -0.01(-0.20%)
Apr 02, 2012 2.676 2.743 2.664 2.733 906,558 +0.05(+1.97%)
Mar 30, 2012 2.718 2.721 2.654 2.681 609,022 -0.02(-0.75%)
Mar 29, 2012 2.681 2.705 2.656 2.701 1,397,163 -0.00(-0.09%)
Mar 28, 2012 2.721 2.747 2.677 2.704 1,432,786 -0.02(-0.58%)
Mar 27, 2012 2.720 2.743 2.713 2.719 1,198,936 +0.01(+0.20%)
Mar 26, 2012 2.662 2.714 2.658 2.714 733,182 +0.08(+3.19%)
Mar 23, 2012 2.630 2.633 2.602 2.630 720,756 +0.00(+0.05%)
Mar 22, 2012 2.611 2.642 2.604 2.629 521,847 -0.02(-0.72%)
Mar 21, 2012 2.656 2.674 2.646 2.648 589,037 -0.00(-0.08%)
Mar 20, 2012 2.622 2.653 2.601 2.650 882,810 -0.00(-0.06%)
Mar 19, 2012 2.623 2.661 2.610 2.651 586,799 +0.04(+1.59%)
Mar 16, 2012 2.625 2.632 2.551 2.610 655,578 -0.01(-0.21%)
Mar 15, 2012 2.614 2.627 2.596 2.615 1,073,154 +0.02(+0.78%)
Mar 14, 2012 2.571 2.616 2.558 2.595 853,968 +0.03(+1.06%)
Mar 13, 2012 2.497 2.568 2.495 2.568 1,043,501 +0.10(+4.23%)
Mar 12, 2012 2.457 2.466 2.436 2.464 864,317 +0.01(+0.34%)
Mar 09, 2012 2.446 2.465 2.441 2.455 616,971 +0.02(+0.81%)
Mar 08, 2012 2.410 2.445 2.397 2.436 926,965 +0.05(+2.17%)
Mar 07, 2012 2.371 2.395 2.363 2.384 1,817,204 +0.04(+1.64%)
Mar 06, 2012 2.346 2.354 2.315 2.345 3,255,441 -0.05(-2.19%)
Mar 05, 2012 2.448 2.452 2.376 2.398 1,000,611 -0.06(-2.32%)
Mar 02, 2012 2.463 2.477 2.442 2.455 712,289 -0.01(-0.45%)
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.