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 27, 2009 0.5539 0.5841 0.5520 0.5662 0 -0.00(-0.43%)
Feb 26, 2009 0.5924 0.6072 0.5662 0.5687 11,909,745 -0.01(-2.17%)
Feb 25, 2009 0.5758 0.6017 0.5502 0.5813 13,012,747 +0.00(+0.59%)
Feb 24, 2009 0.5465 0.5869 0.5450 0.5779 12,884,337 +0.03(+6.35%)
Feb 23, 2009 0.6072 0.6072 0.5404 0.5434 8,744,463 -0.05(-8.62%)
Feb 20, 2009 0.5798 0.6084 0.5752 0.5947 10,734,103 +0.00(+0.33%)
Feb 19, 2009 0.6411 0.6436 0.5912 0.5927 10,673,337 -0.04(-6.47%)
Feb 18, 2009 0.6433 0.6541 0.6214 0.6337 7,994,150 +0.00(+0.16%)
Feb 17, 2009 0.6522 0.6581 0.6313 0.6327 5,303,933 -0.06(-8.81%)
Feb 13, 2009 0.6948 0.7126 0.6898 0.6938 4,340,891 -0.00(-0.35%)
Feb 12, 2009 0.6696 0.6966 0.6535 0.6963 12,200,111 +0.01(+1.62%)
Feb 11, 2009 0.6874 0.6972 0.6670 0.6852 8,028,897 -0.00(-0.04%)
Feb 10, 2009 0.7345 0.7524 0.6756 0.6855 15,103,123 -0.06(-7.93%)
Feb 09, 2009 0.7394 0.7514 0.7271 0.7445 10,708,343 +0.01(+0.77%)
Feb 06, 2009 0.6975 0.7481 0.6929 0.7388 12,545,858 +0.05(+7.18%)
Feb 05, 2009 0.6464 0.7018 0.6428 0.6894 8,028,962 +0.02(+3.21%)
Feb 04, 2009 0.6676 0.6988 0.6599 0.6679 9,563,944 +0.01(+1.36%)
Feb 03, 2009 0.6414 0.6630 0.6180 0.6590 8,878,421 +0.02(+3.04%)
Feb 02, 2009 0.6051 0.6488 0.6029 0.6396 6,998,698 +0.02(+2.57%)
Jan 30, 2009 0.6649 0.6664 0.6172 0.6236 0 -0.04(-5.33%)
Jan 29, 2009 0.6797 0.6852 0.6547 0.6587 6,589,525 -0.04(-6.03%)
Jan 28, 2009 0.6827 0.7139 0.6781 0.7009 18,304,450 +0.04(+5.92%)
Jan 27, 2009 0.6420 0.6692 0.6414 0.6618 9,479,916 +0.02(+3.22%)
Jan 26, 2009 0.6337 0.6627 0.6257 0.6411 12,617,881 +0.01(+1.46%)
Jan 23, 2009 0.5893 0.6476 0.5856 0.6319 16,825,626 +0.02(+4.01%)
Jan 22, 2009 0.6032 0.6261 0.5863 0.6075 12,939,588 -0.03(-4.55%)
Jan 21, 2009 0.6011 0.6368 0.5856 0.6365 14,753,159 +0.06(+10.23%)
Jan 20, 2009 0.6396 0.6408 0.5749 0.5774 8,381,813 -0.06(-9.93%)
Jan 16, 2009 0.6516 0.6572 0.6115 0.6411 9,747,021 +0.01(+2.06%)
Jan 15, 2009 0.6121 0.6393 0.5881 0.6282 17,233,502 +0.01(+1.24%)
Jan 14, 2009 0.6436 0.6516 0.6109 0.6205 19,623,230 -0.04(-6.37%)
Jan 13, 2009 0.6655 0.6837 0.6485 0.6627 19,874,956 -0.00(-0.69%)
Jan 12, 2009 0.6920 0.6920 0.6525 0.6673 5,500,441 -0.02(-3.13%)
Jan 09, 2009 0.7247 0.7247 0.6819 0.6889 8,313,131 -0.03(-4.77%)
Jan 08, 2009 0.7052 0.7250 0.6926 0.7234 11,374,596 +0.01(+1.60%)
Jan 07, 2009 0.7391 0.7398 0.7009 0.7120 10,159,114 -0.05(-6.93%)
Jan 06, 2009 0.7379 0.7830 0.7367 0.7651 16,950,338 +0.05(+6.53%)
Jan 05, 2009 0.7089 0.7379 0.7037 0.7182 8,836,310 -0.00(-0.09%)
Jan 02, 2009 0.6692 0.7231 0.6599 0.7188 0 +0.06(+8.47%)
Jan 01, 2009 0.6547 0.6788 0.6513 0.6627 0 +0.00(+0.00%)
Dec 31, 2008 0.6547 0.6788 0.6513 0.6627 10,257,351 +0.01(+1.37%)
Dec 30, 2008 0.6331 0.6565 0.6263 0.6537 8,851,169 +0.03(+4.94%)
Dec 29, 2008 0.6353 0.6353 0.6063 0.6229 3,716,328 -0.01(-1.58%)
Dec 26, 2008 0.6334 0.6335 0.6238 0.6329 4,198,239 +0.00(+0.51%)
Dec 24, 2008 0.6353 0.6353 0.6238 0.6297 1,127,723 +0.00(+0.34%)
Dec 23, 2008 0.6494 0.6534 0.6195 0.6276 8,469,864 -0.01(-1.59%)
Dec 22, 2008 0.6679 0.6679 0.6131 0.6377 5,283,299 -0.03(-4.96%)
Dec 19, 2008 0.6729 0.6895 0.6630 0.6710 4,316,494 +0.02(+2.69%)
Dec 18, 2008 0.6904 0.6923 0.6413 0.6535 5,036,245 -0.04(-5.36%)
Dec 17, 2008 0.6954 0.7092 0.6719 0.6904 5,632,160 -0.02(-2.44%)
Dec 16, 2008 0.6667 0.7148 0.6556 0.7077 6,637,346 +0.06(+8.97%)
Dec 15, 2008 0.6753 0.6753 0.6319 0.6494 5,048,444 -0.02(-2.50%)
Dec 12, 2008 0.6220 0.6750 0.6155 0.6661 5,094,675 +0.03(+3.94%)
Dec 11, 2008 0.6741 0.6895 0.6313 0.6408 5,301,954 -0.04(-6.18%)
Dec 10, 2008 0.6901 0.7080 0.6670 0.6830 3,322,663 +0.00(+0.23%)
Dec 09, 2008 0.6507 0.7176 0.6448 0.6815 9,460,191 +0.01(+1.80%)
Dec 08, 2008 0.6621 0.6935 0.6414 0.6695 8,017,672 +0.05(+8.28%)
Dec 05, 2008 0.5561 0.6220 0.5357 0.6183 4,631,614 +0.04(+7.63%)
Dec 04, 2008 0.6001 0.6171 0.5520 0.5745 5,429,034 -0.04(-6.63%)
Dec 03, 2008 0.5829 0.6220 0.5570 0.6152 7,207,275 +0.04(+6.11%)
Dec 02, 2008 0.5708 0.5918 0.5462 0.5798 16,282,982 +0.03(+4.59%)
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.