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 (%)
Feb 28, 2017 7.322 7.333 7.245 7.245 154,223 -0.10(-1.31%)
Feb 27, 2017 7.297 7.347 7.297 7.341 152,789 +0.05(+0.64%)
Feb 24, 2017 7.220 7.294 7.198 7.294 100,462 -0.01(-0.11%)
Feb 23, 2017 7.358 7.358 7.246 7.302 273,186 -0.07(-0.95%)
Feb 22, 2017 7.312 7.372 7.312 7.372 93,790 +0.03(+0.42%)
Feb 21, 2017 7.339 7.344 7.297 7.341 249,819 +0.08(+1.15%)
Feb 17, 2017 7.258 7.258 7.258 0 +0.04(+0.61%)
Feb 16, 2017 7.198 7.256 7.183 7.214 155,625 +0.03(+0.48%)
Feb 15, 2017 7.155 7.201 7.136 7.180 87,232 +0.07(+0.94%)
Feb 14, 2017 7.114 7.142 7.015 7.112 128,100 +0.03(+0.39%)
Feb 13, 2017 7.016 7.103 7.016 7.085 218,136 +0.08(+1.16%)
Feb 10, 2017 7.011 7.023 6.963 7.003 54,131 +0.03(+0.36%)
Feb 09, 2017 6.949 7.007 6.949 6.978 73,904 +0.03(+0.36%)
Feb 08, 2017 6.930 6.955 6.888 6.953 112,323 +0.06(+0.83%)
Feb 07, 2017 6.910 6.947 6.888 6.896 118,302 +0.05(+0.79%)
Feb 06, 2017 6.808 6.847 6.808 6.841 149,517 +0.03(+0.44%)
Feb 03, 2017 6.789 6.843 6.789 6.811 72,454 +0.08(+1.24%)
Feb 02, 2017 6.741 6.764 6.696 6.728 82,397 -0.01(-0.13%)
Feb 01, 2017 6.711 6.758 6.663 6.736 208,499 +0.20(+3.08%)
Jan 31, 2017 6.599 6.618 6.525 6.535 101,526 -0.11(-1.70%)
Jan 30, 2017 6.731 6.731 6.585 6.647 129,985 -0.14(-2.06%)
Jan 27, 2017 6.791 6.802 6.767 6.787 29,217 +0.06(+0.83%)
Jan 26, 2017 6.776 6.776 6.698 6.732 41,690 -0.00(-0.01%)
Jan 25, 2017 6.655 6.748 6.655 6.732 138,768 +0.15(+2.23%)
Jan 24, 2017 6.503 6.605 6.503 6.585 65,411 +0.13(+2.00%)
Jan 23, 2017 6.453 6.456 6.377 6.456 61,302 +0.03(+0.50%)
Jan 20, 2017 6.424 6.449 6.406 6.424 40,352 +0.02(+0.26%)
Jan 19, 2017 6.418 6.418 6.395 6.407 32,085 +0.01(+0.14%)
Jan 18, 2017 6.357 6.416 6.357 6.398 32,488 +0.04(+0.56%)
Jan 17, 2017 6.432 6.432 6.326 6.363 323,192 -0.06(-0.99%)
Jan 13, 2017 6.426 6.426 6.426 0 +0.05(+0.77%)
Jan 12, 2017 6.382 6.382 6.249 6.377 206,839 -0.04(-0.60%)
Jan 11, 2017 6.332 6.421 6.329 6.416 145,956 +0.07(+1.07%)
Jan 10, 2017 6.364 6.407 6.329 6.348 84,025 +0.01(+0.17%)
Jan 09, 2017 6.313 6.375 6.313 6.337 120,074 +0.03(+0.50%)
Jan 06, 2017 6.211 6.328 6.211 6.306 145,488 +0.12(+1.87%)
Jan 05, 2017 6.200 6.217 6.143 6.190 82,349 +0.01(+0.23%)
Jan 04, 2017 6.162 6.177 6.156 6.175 39,031 +0.07(+1.14%)
Jan 03, 2017 6.086 6.117 6.037 6.106 129,018 +0.09(+1.44%)
Dec 30, 2016 6.019 6.019 6.019 0 -0.12(-2.01%)
Dec 29, 2016 6.144 6.144 6.097 6.143 90,777 -0.02(-0.29%)
Dec 28, 2016 6.239 6.239 6.141 6.161 76,612 -0.12(-1.84%)
Dec 27, 2016 6.212 6.329 6.212 6.276 93,823 +0.07(+1.17%)
Dec 23, 2016 6.203 6.203 6.203 0 +0.01(+0.23%)
Dec 22, 2016 6.270 6.270 6.189 6.189 29,748 -0.07(-1.18%)
Dec 21, 2016 6.241 6.263 6.235 6.263 22,706 -0.00(-0.03%)
Dec 20, 2016 6.300 6.303 6.263 6.265 94,377 +0.02(+0.39%)
Dec 19, 2016 6.164 6.291 6.164 6.240 123,778 +0.10(+1.60%)
Dec 16, 2016 6.249 6.266 6.126 6.142 117,895 -0.11(-1.81%)
Dec 15, 2016 6.222 6.300 6.222 6.255 78,741 +0.04(+0.62%)
Dec 14, 2016 6.229 6.284 6.178 6.217 163,995 -0.03(-0.47%)
Dec 13, 2016 6.203 6.316 6.203 6.246 128,550 +0.20(+3.37%)
Dec 12, 2016 6.079 6.100 6.036 6.043 87,139 -0.08(-1.35%)
Dec 09, 2016 6.072 6.135 6.072 6.125 143,492 +0.07(+1.22%)
Dec 08, 2016 5.969 6.100 5.969 6.051 171,072 +0.06(+1.01%)
Dec 07, 2016 5.799 5.990 5.781 5.990 200,135 +0.21(+3.67%)
Dec 06, 2016 5.769 5.798 5.726 5.778 126,760 +0.03(+0.55%)
Dec 05, 2016 5.690 5.772 5.690 5.747 56,610 +0.09(+1.67%)
Dec 02, 2016 5.594 5.656 5.570 5.652 38,282 +0.04(+0.77%)
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.