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

Ultra Technology 2X ETF (NY: ROM )

63.74 -0.58 (-0.90%)
Streaming Delayed Price Updated: 3:42 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 (%)
Sep 30, 2015 4.081 4.161 4.062 4.147 288,802 +0.17(+4.33%)
Sep 29, 2015 4.049 4.095 3.915 3.975 386,201 -0.05(-1.35%)
Sep 28, 2015 4.185 4.185 4.029 4.029 370,650 -0.20(-4.64%)
Sep 25, 2015 4.341 4.341 4.183 4.226 164,649 -0.02(-0.48%)
Sep 24, 2015 4.162 4.276 4.101 4.246 409,157 +0.01(+0.13%)
Sep 23, 2015 4.248 4.275 4.208 4.240 134,418 +0.01(+0.13%)
Sep 22, 2015 4.246 4.274 4.179 4.235 276,662 -0.14(-3.25%)
Sep 21, 2015 4.330 4.415 4.295 4.377 271,489 +0.08(+1.90%)
Sep 18, 2015 4.293 4.366 4.268 4.295 234,388 -0.11(-2.60%)
Sep 17, 2015 4.458 4.560 4.405 4.410 408,009 -0.08(-1.70%)
Sep 16, 2015 4.438 4.489 4.427 4.486 147,286 +0.05(+1.13%)
Sep 15, 2015 4.347 4.461 4.339 4.436 419,810 +0.11(+2.56%)
Sep 14, 2015 4.388 4.388 4.308 4.325 114,745 -0.02(-0.38%)
Sep 11, 2015 4.257 4.342 4.240 4.342 196,511 +0.04(+0.95%)
Sep 10, 2015 4.209 4.344 4.201 4.301 149,582 +0.10(+2.42%)
Sep 09, 2015 4.428 4.428 4.193 4.200 275,514 -0.12(-2.74%)
Sep 08, 2015 4.197 4.322 4.197 4.318 223,104 +0.24(+5.95%)
Sep 04, 2015 4.090 4.075 4.075 4.075 533,472 -0.15(-3.49%)
Sep 03, 2015 4.236 4.318 4.187 4.222 363,359 +0.00(+0.04%)
Sep 02, 2015 4.054 4.221 4.044 4.221 395,642 +0.22(+5.42%)
Sep 01, 2015 4.115 4.174 3.982 4.003 391,617 -0.32(-7.33%)
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%)
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.