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 (%)
Dec 31, 2014 4.824 4.706 4.706 4.706 614,571 -0.12(-2.42%)
Dec 30, 2014 4.850 4.884 4.806 4.823 510,579 -0.06(-1.33%)
Dec 29, 2014 4.915 4.940 4.888 4.888 457,306 -0.06(-1.22%)
Dec 26, 2014 4.910 4.972 4.910 4.948 202,905 +0.05(+1.02%)
Dec 24, 2014 4.926 4.898 4.898 4.898 1,539,664 -0.01(-0.26%)
Dec 23, 2014 4.931 4.947 4.911 4.911 299,717 +0.03(+0.54%)
Dec 22, 2014 4.817 4.894 4.810 4.885 829,445 +0.10(+2.01%)
Dec 19, 2014 4.787 4.815 4.754 4.788 255,130 +0.03(+0.68%)
Dec 18, 2014 4.607 4.759 4.607 4.756 1,435,862 +0.27(+6.10%)
Dec 17, 2014 4.300 4.502 4.300 4.483 323,074 +0.17(+3.86%)
Dec 16, 2014 4.385 4.531 4.316 4.316 1,111,816 -0.13(-3.00%)
Dec 15, 2014 4.578 4.620 4.425 4.450 1,366,849 -0.07(-1.48%)
Dec 12, 2014 4.579 4.633 4.517 4.517 350,310 -0.13(-2.80%)
Dec 11, 2014 4.620 4.754 4.620 4.647 298,170 +0.05(+1.05%)
Dec 10, 2014 4.741 4.752 4.597 4.599 338,716 -0.18(-3.78%)
Dec 09, 2014 4.599 4.779 4.595 4.779 441,345 +0.07(+1.42%)
Dec 08, 2014 4.817 4.843 4.691 4.712 520,106 -0.12(-2.47%)
Dec 05, 2014 4.889 4.889 4.832 4.832 229,060 -0.03(-0.59%)
Dec 04, 2014 4.848 4.886 4.842 4.861 267,631 -0.00(-0.05%)
Dec 03, 2014 4.823 4.878 4.815 4.863 129,508 +0.06(+1.27%)
Dec 02, 2014 4.776 4.825 4.776 4.802 230,096 +0.01(+0.29%)
Dec 01, 2014 4.915 4.915 4.738 4.788 1,518,509 -0.13(-2.58%)
Nov 28, 2014 4.894 4.941 4.885 4.915 425,735 +0.03(+0.68%)
Nov 26, 2014 4.803 4.882 4.882 4.882 705,997 +0.09(+1.88%)
Nov 25, 2014 4.803 4.841 4.792 4.792 1,050,964 -0.01(-0.15%)
Nov 24, 2014 4.743 4.799 4.735 4.799 591,159 +0.09(+1.95%)
Nov 21, 2014 4.786 4.786 4.698 4.707 309,699 +0.00(+0.05%)
Nov 20, 2014 4.600 4.705 4.591 4.705 360,771 +0.07(+1.43%)
Nov 19, 2014 4.710 4.710 4.591 4.638 227,376 -0.07(-1.50%)
Nov 18, 2014 4.664 4.717 4.664 4.709 296,356 +0.05(+1.12%)
Nov 17, 2014 4.673 4.678 4.620 4.657 836,930 -0.02(-0.46%)
Nov 14, 2014 4.607 4.684 4.607 4.678 416,085 +0.07(+1.61%)
Nov 13, 2014 4.574 4.643 4.568 4.604 714,644 +0.04(+0.81%)
Nov 12, 2014 4.509 4.568 4.509 4.567 113,315 +0.04(+0.80%)
Nov 11, 2014 4.515 4.531 4.507 4.531 140,454 +0.01(+0.12%)
Nov 10, 2014 4.490 4.538 4.474 4.525 329,648 +0.03(+0.65%)
Nov 07, 2014 4.514 4.514 4.459 4.496 204,512 -0.00(-0.10%)
Nov 06, 2014 4.474 4.500 4.443 4.500 264,360 +0.02(+0.42%)
Nov 05, 2014 4.532 4.532 4.460 4.481 222,777 +0.01(+0.12%)
Nov 04, 2014 4.481 4.501 4.428 4.476 268,181 -0.01(-0.17%)
Nov 03, 2014 4.465 4.509 4.450 4.484 774,135 +0.04(+0.81%)
Oct 31, 2014 4.420 4.448 4.402 4.448 664,868 +0.15(+3.41%)
Oct 30, 2014 4.304 4.313 4.240 4.301 403,713 -0.03(-0.77%)
Oct 29, 2014 4.340 4.354 4.276 4.335 781,552 -0.01(-0.14%)
Oct 28, 2014 4.267 4.341 4.267 4.341 1,346,479 +0.11(+2.58%)
Oct 27, 2014 4.258 4.237 4.237 4.232 584,811 -0.01(-0.14%)
Oct 24, 2014 4.201 4.237 4.150 4.237 1,355,320 +0.08(+1.98%)
Oct 23, 2014 4.107 4.199 4.100 4.155 1,685,617 +0.12(+3.07%)
Oct 22, 2014 4.107 4.119 4.020 4.031 613,440 -0.04(-0.96%)
Oct 21, 2014 4.014 4.079 3.990 4.070 579,176 +0.16(+4.21%)
Oct 20, 2014 3.795 3.914 3.770 3.905 717,623 +0.04(+0.92%)
Oct 17, 2014 3.890 3.952 3.820 3.870 1,503,547 +0.09(+2.51%)
Oct 16, 2014 3.647 3.813 3.634 3.775 980,170 -0.05(-1.23%)
Oct 15, 2014 3.758 3.839 3.612 3.822 1,826,428 -0.03(-0.78%)
Oct 14, 2014 3.882 3.948 3.835 3.852 578,496 +0.02(+0.48%)
Oct 13, 2014 3.923 3.992 3.834 3.834 1,224,484 -0.10(-2.46%)
Oct 10, 2014 4.147 4.158 3.930 3.930 1,104,497 -0.26(-6.24%)
Oct 09, 2014 4.329 4.333 4.182 4.192 243,860 -0.14(-3.30%)
Oct 08, 2014 4.174 4.338 4.107 4.335 680,445 +0.17(+3.98%)
Oct 07, 2014 4.281 4.292 4.170 4.170 185,275 -0.14(-3.29%)
Oct 06, 2014 4.359 4.368 4.299 4.312 175,333 -0.01(-0.23%)
Oct 03, 2014 4.300 4.344 4.269 4.321 358,180 +0.06(+1.44%)
Oct 02, 2014 4.234 4.278 4.149 4.260 469,261 +0.01(+0.31%)
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.