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

Ultra Technology 2X ETF (NY: ROM )

58.01 +0.23 (+0.40%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 8, 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 (%)
Apr 30, 2009 0.8766 0.9068 0.8569 0.8686 18,575,900 +0.01(+1.33%)
Apr 29, 2009 0.8362 0.8778 0.8350 0.8572 12,707,879 +0.03(+3.96%)
Apr 28, 2009 0.8261 0.8421 0.8150 0.8245 7,152,284 -0.01(-1.69%)
Apr 27, 2009 0.8319 0.8630 0.8254 0.8387 12,933,748 -0.01(-0.82%)
Apr 24, 2009 0.8282 0.8563 0.8137 0.8457 14,867,878 +0.03(+4.00%)
Apr 23, 2009 0.8143 0.8159 0.7767 0.8131 10,475,337 +0.01(+0.74%)
Apr 22, 2009 0.7891 0.8396 0.7829 0.8071 11,897,676 +0.01(+0.75%)
Apr 21, 2009 0.7623 0.8017 0.7623 0.8011 11,728,356 +0.02(+3.13%)
Apr 20, 2009 0.7949 0.7989 0.7681 0.7767 15,084,533 -0.05(-6.08%)
Apr 17, 2009 0.8304 0.8360 0.8070 0.8270 13,201,501 +0.00(+0.07%)
Apr 16, 2009 0.7989 0.8375 0.7895 0.8264 18,123,384 +0.05(+6.09%)
Apr 15, 2009 0.7721 0.7829 0.7542 0.7789 8,125,091 -0.01(-0.85%)
Apr 14, 2009 0.7968 0.8048 0.7764 0.7856 19,464,842 -0.02(-2.28%)
Apr 13, 2009 0.8057 0.8140 0.7854 0.8039 13,597,859 -0.01(-0.95%)
Apr 09, 2009 0.7943 0.8181 0.7885 0.8116 16,764,049 +0.05(+6.13%)
Apr 08, 2009 0.7496 0.7767 0.7441 0.7647 12,026,021 +0.03(+4.20%)
Apr 07, 2009 0.7549 0.7607 0.7296 0.7339 11,300,560 -0.04(-5.37%)
Apr 06, 2009 0.7737 0.7804 0.7475 0.7755 15,037,912 -0.02(-2.37%)
Apr 03, 2009 0.7721 0.7977 0.7653 0.7943 17,862,800 +0.03(+3.37%)
Apr 02, 2009 0.7570 0.8026 0.7542 0.7684 32,321,052 +0.04(+5.86%)
Apr 01, 2009 0.6735 0.7317 0.6705 0.7259 15,060,265 +0.03(+4.81%)
Mar 31, 2009 0.6880 0.7206 0.6815 0.6926 12,884,369 +0.02(+3.22%)
Mar 30, 2009 0.6803 0.6809 0.6507 0.6710 14,450,789 -0.08(-10.08%)
Mar 26, 2009 0.7154 0.7475 0.7139 0.7462 15,145,721 +0.05(+7.41%)
Mar 25, 2009 0.7071 0.7259 0.6639 0.6948 21,372,142 +0.00(+0.31%)
Mar 24, 2009 0.7015 0.7169 0.6889 0.6926 10,147,921 -0.02(-3.35%)
Mar 23, 2009 0.6821 0.7237 0.6800 0.7166 18,969,014 +0.08(+12.54%)
Mar 20, 2009 0.6636 0.6800 0.6285 0.6368 8,644,084 -0.02(-3.46%)
Mar 19, 2009 0.6772 0.6797 0.6525 0.6596 8,961,508 +0.01(+0.85%)
Mar 18, 2009 0.6297 0.6766 0.6254 0.6541 16,626,360 +0.02(+3.31%)
Mar 17, 2009 0.5958 0.6343 0.5909 0.6331 10,580,550 +0.04(+7.31%)
Mar 16, 2009 0.6192 0.6217 0.5878 0.5900 14,939,869 -0.02(-3.28%)
Mar 13, 2009 0.6140 0.6183 0.5933 0.6100 0 -0.00(-0.45%)
Mar 12, 2009 0.5853 0.6165 0.5684 0.6128 30,386,338 +0.03(+5.41%)
Mar 11, 2009 0.5659 0.5905 0.5520 0.5813 17,530,648 +0.03(+5.72%)
Mar 10, 2009 0.5067 0.5541 0.5018 0.5499 12,137,009 +0.06(+13.27%)
Mar 09, 2009 0.5009 0.5258 0.4821 0.4855 10,973,988 -0.02(-4.78%)
Mar 06, 2009 0.5289 0.5369 0.4876 0.5098 0 -0.01(-2.59%)
Mar 05, 2009 0.5406 0.5554 0.5221 0.5234 8,659,754 -0.03(-5.67%)
Mar 04, 2009 0.5446 0.5733 0.5425 0.5548 12,920,057 +0.02(+4.55%)
Mar 02, 2009 0.5459 0.5681 0.5243 0.5307 7,941,333 -0.04(-6.28%)
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%)
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.