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 (%)
Sep 30, 2016 5.871 5.945 5.871 5.922 60,349 +0.07(+1.25%)
Sep 29, 2016 5.880 5.894 5.802 5.848 21,277 -0.04(-0.64%)
Sep 28, 2016 5.866 5.886 5.866 5.886 11,347 +0.01(+0.22%)
Sep 27, 2016 5.790 5.873 5.790 5.873 20,696 +0.12(+2.15%)
Sep 26, 2016 5.812 5.812 5.726 5.750 69,473 -0.10(-1.69%)
Sep 23, 2016 5.939 5.939 5.805 5.849 34,914 -0.09(-1.55%)
Sep 22, 2016 5.900 5.954 5.900 5.941 123,585 +0.06(+1.09%)
Sep 21, 2016 5.824 5.877 5.763 5.877 60,043 +0.13(+2.21%)
Sep 20, 2016 5.776 5.792 5.729 5.750 28,015 -0.01(-0.10%)
Sep 19, 2016 5.796 5.867 5.755 5.756 112,140 -0.03(-0.45%)
Sep 16, 2016 5.819 5.819 5.745 5.782 112,753 -0.03(-0.52%)
Sep 15, 2016 5.639 5.826 5.639 5.812 121,280 +0.23(+4.18%)
Sep 14, 2016 5.574 5.666 5.568 5.579 102,130 +0.03(+0.52%)
Sep 13, 2016 5.560 5.601 5.512 5.551 53,741 -0.07(-1.20%)
Sep 12, 2016 5.370 5.618 5.354 5.618 256,519 +0.17(+3.19%)
Sep 09, 2016 5.638 5.642 5.442 5.444 303,893 -0.26(-4.50%)
Sep 08, 2016 5.754 5.754 5.695 5.701 61,027 -0.11(-1.97%)
Sep 07, 2016 5.814 5.838 5.760 5.816 415,438 +0.02(+0.34%)
Sep 06, 2016 5.775 5.796 5.735 5.796 278,683 +0.06(+1.06%)
Sep 02, 2016 5.724 5.735 5.735 5.735 66,088 +0.04(+0.77%)
Sep 01, 2016 5.641 5.701 5.615 5.691 79,757 +0.03(+0.51%)
Aug 31, 2016 5.658 5.664 5.643 5.662 29,546 +0.00(+0.01%)
Aug 30, 2016 5.731 5.731 5.630 5.662 333,955 -0.04(-0.78%)
Aug 29, 2016 5.703 5.742 5.703 5.706 117,556 +0.04(+0.77%)
Aug 26, 2016 5.675 5.750 5.628 5.663 35,155 -0.00(-0.02%)
Aug 25, 2016 5.591 5.678 5.591 5.664 66,120 +0.04(+0.66%)
Aug 24, 2016 5.694 5.694 5.618 5.627 84,770 -0.07(-1.26%)
Aug 23, 2016 5.671 5.740 5.671 5.699 184,338 +0.05(+0.93%)
Aug 22, 2016 5.625 5.676 5.608 5.646 238,740 -0.03(-0.57%)
Aug 19, 2016 5.633 5.694 5.633 5.678 48,679 +0.04(+0.69%)
Aug 18, 2016 5.616 5.652 5.616 5.639 316,966 +0.00(+0.09%)
Aug 17, 2016 5.636 5.656 5.564 5.634 217,366 -0.02(-0.36%)
Aug 16, 2016 5.750 5.750 5.654 5.655 47,793 -0.06(-1.03%)
Aug 15, 2016 5.646 5.726 5.646 5.714 47,777 +0.08(+1.35%)
Aug 12, 2016 5.629 5.641 5.618 5.638 68,312 -0.02(-0.31%)
Aug 11, 2016 5.664 5.676 5.617 5.655 250,362 +0.05(+0.80%)
Aug 10, 2016 5.626 5.644 5.586 5.610 110,512 -0.04(-0.63%)
Aug 09, 2016 5.645 5.676 5.639 5.645 62,896 +0.02(+0.32%)
Aug 08, 2016 5.639 5.639 5.607 5.627 163,093 +0.00(+0.04%)
Aug 05, 2016 5.522 5.636 5.522 5.625 397,046 +0.13(+2.30%)
Aug 04, 2016 5.474 5.508 5.438 5.498 211,176 +0.07(+1.36%)
Aug 03, 2016 5.397 5.425 5.395 5.425 28,498 +0.04(+0.81%)
Aug 02, 2016 5.439 5.450 5.319 5.381 287,162 -0.08(-1.51%)
Aug 01, 2016 5.453 5.491 5.414 5.464 242,254 +0.03(+0.56%)
Jul 29, 2016 5.462 5.462 5.405 5.433 99,293 +0.03(+0.51%)
Jul 28, 2016 5.410 5.413 5.369 5.405 75,389 +0.05(+0.99%)
Jul 27, 2016 5.353 5.397 5.328 5.353 133,466 +0.08(+1.54%)
Jul 26, 2016 5.225 5.293 5.225 5.271 228,246 +0.07(+1.43%)
Jul 25, 2016 5.191 5.216 5.183 5.197 87,446 -0.02(-0.38%)
Jul 22, 2016 5.139 5.221 5.139 5.217 57,835 +0.06(+1.17%)
Jul 21, 2016 5.270 5.270 5.143 5.157 309,358 -0.08(-1.52%)
Jul 20, 2016 5.127 5.240 5.127 5.236 1,117,812 +0.17(+3.34%)
Jul 19, 2016 5.065 5.094 5.056 5.067 791,964 -0.03(-0.51%)
Jul 18, 2016 4.993 5.097 4.993 5.093 191,188 +0.09(+1.83%)
Jul 15, 2016 5.035 5.042 4.981 5.002 195,927 -0.02(-0.47%)
Jul 14, 2016 4.976 5.033 4.976 5.025 296,124 +0.09(+1.82%)
Jul 13, 2016 4.961 4.982 4.935 4.935 188,642 -0.02(-0.36%)
Jul 12, 2016 4.902 4.969 4.902 4.953 368,950 +0.09(+1.80%)
Jul 11, 2016 4.831 4.886 4.831 4.866 551,644 +0.07(+1.50%)
Jul 08, 2016 4.689 4.803 4.637 4.794 1,435,472 +0.16(+3.38%)
Jul 07, 2016 4.614 4.684 4.613 4.637 75,566 +0.03(+0.58%)
Jul 06, 2016 4.501 4.617 4.467 4.610 160,627 +0.06(+1.25%)
Jul 05, 2016 4.591 4.591 4.510 4.553 166,268 -0.09(-1.96%)
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.