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, 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%)
Apr 01, 2016 4.877 5.010 4.877 5.010 163,414 +0.07(+1.33%)
Mar 31, 2016 4.944 4.991 4.935 4.944 155,978 -0.00(-0.09%)
Mar 30, 2016 4.937 5.015 4.934 4.949 599,572 +0.06(+1.24%)
Mar 29, 2016 4.739 4.896 4.739 4.888 76,472 +0.17(+3.55%)
Mar 28, 2016 4.775 4.775 4.715 4.720 120,443 -0.04(-0.78%)
Mar 24, 2016 4.688 4.758 4.758 4.758 264,533 +0.01(+0.27%)
Mar 23, 2016 4.840 4.840 4.735 4.745 70,166 -0.11(-2.30%)
Mar 22, 2016 4.770 4.857 4.770 4.856 45,845 +0.05(+1.04%)
Mar 21, 2016 4.742 4.814 4.742 4.806 105,841 +0.03(+0.56%)
Mar 18, 2016 4.758 4.795 4.742 4.780 194,575 +0.02(+0.44%)
Mar 17, 2016 4.718 4.786 4.693 4.759 176,967 +0.04(+0.79%)
Mar 16, 2016 4.598 4.734 4.598 4.721 128,812 +0.12(+2.68%)
Mar 15, 2016 4.550 4.617 4.550 4.598 92,433 +0.01(+0.27%)
Mar 14, 2016 4.569 4.598 4.569 4.586 55,828 +0.02(+0.37%)
Mar 11, 2016 4.519 4.578 4.519 4.569 214,186 +0.16(+3.62%)
Mar 10, 2016 4.489 4.512 4.327 4.409 332,498 -0.03(-0.64%)
Mar 09, 2016 4.406 4.440 4.387 4.438 55,537 +0.10(+2.22%)
Mar 08, 2016 4.346 4.432 4.336 4.341 95,001 -0.08(-1.78%)
Mar 07, 2016 4.414 4.461 4.353 4.420 603,934 -0.04(-0.86%)
Mar 04, 2016 4.432 4.511 4.432 4.458 145,676 +0.03(+0.71%)
Mar 03, 2016 4.395 4.427 4.377 4.427 115,582 -0.00(-0.01%)
Mar 02, 2016 4.409 4.427 4.362 4.427 123,125 +0.03(+0.75%)
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.