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

Ultra Technology 2X ETF (NY: ROM )

60.52 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 4.313 4.391 4.273 4.320 218,093 -0.03(-0.76%)
Aug 28, 2015 4.314 4.379 4.306 4.353 184,387 +0.01(+0.30%)
Aug 27, 2015 4.290 4.349 4.175 4.340 1,095,510 +0.20(+4.75%)
Aug 26, 2015 3.757 4.159 3.757 4.143 878,516 +0.42(+11.39%)
Aug 25, 2015 4.083 4.121 3.720 3.720 1,392,751 -0.09(-2.47%)
Aug 24, 2015 3.674 4.145 1.795 3.814 3,285,188 -0.30(-7.34%)
Aug 21, 2015 4.381 4.425 4.115 4.115 1,075,092 -0.37(-8.25%)
Aug 20, 2015 4.657 4.657 4.485 4.485 321,748 -0.25(-5.38%)
Aug 19, 2015 4.756 4.810 4.698 4.740 311,806 -0.07(-1.52%)
Aug 18, 2015 4.837 4.837 4.814 4.814 26,899 -0.05(-1.10%)
Aug 17, 2015 4.763 4.868 4.748 4.867 44,569 +0.06(+1.25%)
Aug 14, 2015 4.743 4.814 4.743 4.807 58,439 +0.03(+0.69%)
Aug 13, 2015 4.798 4.836 4.765 4.774 105,077 -0.01(-0.30%)
Aug 12, 2015 4.655 4.808 4.593 4.788 625,068 +0.05(+1.08%)
Aug 11, 2015 4.853 4.883 4.704 4.737 147,448 -0.16(-3.27%)
Aug 10, 2015 4.748 4.913 4.748 4.897 143,132 +0.15(+3.17%)
Aug 07, 2015 4.722 4.771 4.681 4.747 160,510 +0.02(+0.39%)
Aug 06, 2015 4.864 4.864 4.701 4.728 89,510 -0.12(-2.56%)
Aug 05, 2015 4.794 4.911 4.794 4.853 85,032 +0.10(+2.03%)
Aug 04, 2015 4.800 4.800 4.717 4.756 213,211 -0.03(-0.54%)
Aug 03, 2015 4.887 4.887 4.763 4.782 107,842 -0.10(-2.14%)
Jul 31, 2015 4.956 4.956 4.873 4.887 587,708 -0.05(-1.05%)
Jul 30, 2015 4.883 4.944 4.831 4.939 215,215 +0.01(+0.30%)
Jul 29, 2015 4.848 4.927 4.841 4.924 114,163 +0.06(+1.16%)
Jul 28, 2015 4.826 4.904 4.754 4.868 142,728 +0.09(+1.86%)
Jul 27, 2015 4.836 4.836 4.772 4.779 533,278 -0.11(-2.24%)
Jul 24, 2015 4.975 4.975 4.863 4.888 392,377 -0.06(-1.19%)
Jul 23, 2015 4.980 5.066 4.947 4.947 85,161 -0.00(-0.06%)
Jul 22, 2015 4.922 5.007 4.896 4.950 185,729 -0.21(-4.11%)
Jul 21, 2015 5.181 5.199 5.143 5.162 149,841 -0.03(-0.65%)
Jul 20, 2015 5.189 5.239 5.141 5.196 938,669 +0.04(+0.79%)
Jul 17, 2015 5.061 5.155 5.061 5.155 138,056 +0.18(+3.64%)
Jul 16, 2015 4.922 4.974 4.915 4.974 111,835 +0.12(+2.51%)
Jul 15, 2015 4.886 4.894 4.844 4.852 273,477 -0.02(-0.40%)
Jul 14, 2015 4.808 4.884 4.808 4.872 157,907 +0.07(+1.43%)
Jul 13, 2015 4.830 4.830 4.732 4.803 698,590 +0.13(+2.86%)
Jul 10, 2015 4.621 4.701 4.618 4.670 141,402 +0.15(+3.34%)
Jul 09, 2015 4.647 4.687 4.519 4.519 388,481 -0.04(-0.94%)
Jul 08, 2015 4.630 4.644 4.559 4.562 259,704 -0.14(-2.94%)
Jul 07, 2015 4.652 4.716 4.541 4.700 466,077 -0.00(-0.08%)
Jul 06, 2015 4.698 4.753 4.666 4.704 717,973 -0.03(-0.72%)
Jul 02, 2015 4.757 4.738 4.738 4.738 168,124 -0.01(-0.30%)
Jul 01, 2015 4.810 4.810 4.709 4.752 169,159 +0.04(+0.87%)
Jun 30, 2015 4.727 4.748 4.666 4.711 182,285 +0.04(+0.90%)
Jun 29, 2015 4.808 4.827 4.667 4.669 825,815 -0.23(-4.65%)
Jun 26, 2015 4.979 4.979 4.859 4.897 54,608 -0.11(-2.22%)
Jun 25, 2015 5.084 5.084 4.993 5.008 300,846 -0.03(-0.54%)
Jun 24, 2015 5.072 5.103 5.030 5.035 125,705 -0.04(-0.77%)
Jun 23, 2015 5.074 5.075 5.054 5.075 56,257 -0.01(-0.23%)
Jun 22, 2015 5.205 5.205 5.059 5.086 197,481 +0.06(+1.16%)
Jun 19, 2015 5.092 5.092 5.006 5.028 47,543 -0.06(-1.24%)
Jun 18, 2015 5.012 5.097 5.004 5.091 148,111 +0.08(+1.53%)
Jun 17, 2015 5.013 5.023 4.980 5.014 39,832 +0.01(+0.25%)
Jun 16, 2015 4.941 5.001 4.933 5.001 67,104 +0.08(+1.71%)
Jun 15, 2015 4.885 4.942 4.855 4.917 167,187 -0.07(-1.45%)
Jun 12, 2015 5.029 5.029 4.986 4.990 54,446 -0.08(-1.51%)
Jun 11, 2015 5.121 5.130 5.063 5.066 61,559 -0.01(-0.21%)
Jun 10, 2015 4.959 5.096 4.959 5.077 124,169 +0.15(+3.15%)
Jun 09, 2015 4.917 4.936 4.839 4.922 180,313 -0.03(-0.66%)
Jun 08, 2015 5.076 5.087 4.923 4.955 115,262 -0.13(-2.50%)
Jun 05, 2015 5.087 5.104 5.029 5.082 117,525 +0.01(+0.27%)
Jun 04, 2015 5.143 5.158 5.066 5.068 206,502 -0.13(-2.58%)
Jun 03, 2015 5.192 5.233 5.183 5.202 82,591 +0.03(+0.60%)
Jun 02, 2015 5.176 5.204 5.109 5.171 411,760 -0.03(-0.56%)
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.