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

Ultra Technology 2X ETF (NY: ROM )

63.77 -0.55 (-0.85%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 29, 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 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%)
Dec 01, 2016 5.891 5.891 5.559 5.609 583,351 -0.29(-4.84%)
Nov 30, 2016 6.049 6.049 5.894 5.894 50,017 -0.12(-1.96%)
Nov 29, 2016 5.993 6.066 5.961 6.012 83,142 +0.00(+0.06%)
Nov 28, 2016 5.984 6.072 5.979 6.008 1,097,889 +0.05(+0.82%)
Nov 23, 2016 5.959 1,934 -0.05(-0.91%)
Nov 22, 2016 6.023 6.047 6.009 6.014 130,564 +0.02(+0.27%)
Nov 21, 2016 5.956 5.998 5.916 5.998 102,598 +0.12(+1.96%)
Nov 18, 2016 5.934 5.934 5.869 5.883 54,176 +0.01(+0.18%)
Nov 17, 2016 5.819 5.896 5.819 5.872 114,203 +0.04(+0.75%)
Nov 16, 2016 5.739 5.833 5.710 5.828 45,552 +0.10(+1.77%)
Nov 15, 2016 5.729 5.779 5.646 5.727 322,737 +0.18(+3.25%)
Nov 14, 2016 5.713 5.713 5.498 5.547 269,818 -0.17(-2.99%)
Nov 11, 2016 5.614 5.727 5.614 5.718 166,107 +0.09(+1.69%)
Nov 10, 2016 5.859 5.884 5.460 5.623 408,329 -0.23(-3.93%)
Nov 09, 2016 5.596 5.853 5.596 5.853 241,593 -0.00(-0.01%)
Nov 08, 2016 5.773 5.897 5.773 5.854 131,838 +0.06(+1.03%)
Nov 07, 2016 5.695 5.809 5.695 5.794 259,469 +0.26(+4.74%)
Nov 04, 2016 5.565 5.612 5.528 5.532 152,857 -0.03(-0.62%)
Nov 03, 2016 5.650 5.652 5.559 5.567 100,631 -0.12(-2.04%)
Nov 02, 2016 5.753 5.781 5.664 5.683 102,163 -0.08(-1.39%)
Nov 01, 2016 5.876 5.876 5.700 5.763 108,368 -0.11(-1.81%)
Oct 31, 2016 5.879 5.903 5.864 5.869 151,213 +0.02(+0.34%)
Oct 28, 2016 5.917 5.987 5.849 5.849 83,964 -0.02(-0.26%)
Oct 27, 2016 5.948 5.951 5.864 5.864 26,596 -0.04(-0.75%)
Oct 26, 2016 5.887 5.968 5.869 5.909 92,556 -0.09(-1.46%)
Oct 25, 2016 6.026 6.038 5.979 5.996 37,315 -0.05(-0.78%)
Oct 24, 2016 5.940 6.043 5.940 6.043 57,835 +0.16(+2.64%)
Oct 21, 2016 5.858 5.887 5.818 5.887 25,016 +0.05(+0.93%)
Oct 20, 2016 5.869 5.869 5.769 5.833 80,611 -0.03(-0.43%)
Oct 19, 2016 5.848 5.867 5.840 5.859 45,165 +0.00(+0.01%)
Oct 18, 2016 5.866 5.899 5.858 5.858 40,587 +0.07(+1.29%)
Oct 17, 2016 5.793 5.807 5.780 5.784 38,105 -0.03(-0.45%)
Oct 14, 2016 5.864 5.864 5.810 5.810 15,280 +0.04(+0.63%)
Oct 13, 2016 5.758 5.781 5.656 5.773 99,148 -0.07(-1.19%)
Oct 12, 2016 5.770 5.863 5.763 5.843 48,470 -0.01(-0.15%)
Oct 11, 2016 5.983 5.983 5.802 5.852 59,882 -0.14(-2.33%)
Oct 10, 2016 5.964 6.024 5.964 5.992 137,060 +0.07(+1.24%)
Oct 07, 2016 5.944 5.953 5.886 5.918 81,788 -0.02(-0.39%)
Oct 06, 2016 5.897 5.942 5.869 5.942 50,759 -0.00(-0.00%)
Oct 05, 2016 5.878 5.942 5.878 5.942 36,058 +0.08(+1.37%)
Oct 04, 2016 5.894 5.928 5.827 5.861 56,207 -0.01(-0.22%)
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.