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 29, 2017 9.206 9.311 9.170 9.302 213,508 +0.15(+1.61%)
Sep 28, 2017 9.187 9.187 9.101 9.155 71,416 -0.03(-0.36%)
Sep 27, 2017 9.037 9.197 9.016 9.188 88,334 +0.27(+3.06%)
Sep 26, 2017 8.936 9.004 8.864 8.915 160,306 +0.07(+0.83%)
Sep 25, 2017 9.064 9.064 8.769 8.842 202,181 -0.24(-2.69%)
Sep 22, 2017 9.083 9.122 9.014 9.086 93,369 -0.03(-0.35%)
Sep 21, 2017 9.171 9.171 9.048 9.119 283,740 -0.08(-0.86%)
Sep 20, 2017 9.358 9.358 9.064 9.198 699,067 -0.13(-1.36%)
Sep 19, 2017 9.284 9.348 9.250 9.325 130,321 +0.04(+0.43%)
Sep 18, 2017 9.281 9.357 9.202 9.285 170,327 +0.06(+0.63%)
Sep 15, 2017 9.181 9.290 9.163 9.227 361,400 +0.05(+0.56%)
Sep 14, 2017 9.194 9.248 9.143 9.176 220,758 -0.10(-1.11%)
Sep 13, 2017 9.248 9.279 9.204 9.279 97,356 +0.03(+0.28%)
Sep 12, 2017 9.315 9.362 9.209 9.253 194,286 +0.01(+0.16%)
Sep 11, 2017 9.153 9.286 9.153 9.238 173,067 +0.24(+2.68%)
Sep 08, 2017 9.148 9.171 8.971 8.997 136,347 -0.16(-1.71%)
Sep 07, 2017 9.187 9.187 9.074 9.153 177,892 +0.04(+0.45%)
Sep 06, 2017 9.142 9.192 9.014 9.112 221,628 +0.03(+0.30%)
Sep 05, 2017 9.204 9.254 8.937 9.085 471,082 -0.16(-1.77%)
Sep 01, 2017 9.325 9.359 9.218 9.249 578,227 -0.03(-0.28%)
Aug 31, 2017 9.150 9.302 9.148 9.275 357,009 +0.18(+1.97%)
Aug 30, 2017 8.926 9.130 8.926 9.095 251,886 +0.14(+1.57%)
Aug 29, 2017 8.719 8.966 8.719 8.955 123,707 +0.09(+1.05%)
Aug 28, 2017 8.852 8.900 8.815 8.862 118,189 +0.05(+0.54%)
Aug 25, 2017 8.889 8.944 8.808 8.815 283,973 -0.02(-0.24%)
Aug 24, 2017 8.905 8.937 8.770 8.836 649,144 -0.05(-0.60%)
Aug 23, 2017 8.800 8.898 8.770 8.889 212,452 -0.01(-0.08%)
Aug 22, 2017 8.731 8.905 8.689 8.896 239,174 +0.26(+3.06%)
Aug 21, 2017 8.648 8.678 8.503 8.632 270,770 -0.02(-0.26%)
Aug 18, 2017 8.693 8.783 8.590 8.654 299,820 +0.00(+0.00%)
Aug 17, 2017 8.977 9.002 8.654 8.654 375,844 -0.38(-4.23%)
Aug 16, 2017 9.040 9.105 8.966 9.037 788,078 +0.05(+0.61%)
Aug 15, 2017 9.036 9.036 8.920 8.982 420,740 +0.03(+0.32%)
Aug 14, 2017 8.829 8.956 8.829 8.954 297,862 +0.29(+3.38%)
Aug 11, 2017 8.505 8.712 8.505 8.661 961,765 +0.14(+1.69%)
Aug 10, 2017 8.810 8.837 8.512 8.517 550,555 -0.38(-4.32%)
Aug 09, 2017 8.826 8.937 8.812 8.901 229,104 -0.02(-0.19%)
Aug 08, 2017 8.921 9.103 8.888 8.919 616,920 -0.02(-0.25%)
Aug 07, 2017 8.888 8.954 8.855 8.941 463,993 +0.11(+1.19%)
Aug 04, 2017 8.831 8.903 8.795 8.836 786,507 +0.07(+0.79%)
Aug 03, 2017 8.883 8.883 8.744 8.766 174,533 -0.07(-0.84%)
Aug 02, 2017 8.937 8.940 8.695 8.841 340,220 +0.08(+0.94%)
Aug 01, 2017 8.755 8.764 8.667 8.759 309,366 +0.07(+0.86%)
Jul 31, 2017 8.801 8.858 8.645 8.684 301,995 -0.09(-1.05%)
Jul 28, 2017 8.689 8.831 8.689 8.776 346,625 -0.02(-0.20%)
Jul 27, 2017 9.073 9.115 8.630 8.793 578,799 -0.19(-2.10%)
Jul 26, 2017 9.043 9.043 8.960 8.982 313,072 -0.02(-0.26%)
Jul 25, 2017 9.033 9.043 8.914 9.006 110,914 -0.05(-0.53%)
Jul 24, 2017 8.949 9.054 8.935 9.054 380,621 +0.08(+0.91%)
Jul 21, 2017 8.921 8.979 8.921 8.972 184,514 -0.04(-0.45%)
Jul 20, 2017 9.049 9.061 8.915 9.013 148,600 -0.01(-0.11%)
Jul 19, 2017 8.944 9.043 8.936 9.023 253,401 +0.11(+1.21%)
Jul 18, 2017 8.820 8.925 8.751 8.915 203,413 +0.08(+0.90%)
Jul 17, 2017 8.846 8.896 8.775 8.836 224,754 +0.01(+0.08%)
Jul 14, 2017 8.734 8.851 8.708 8.828 323,528 +0.15(+1.77%)
Jul 13, 2017 8.640 8.716 8.616 8.674 312,766 +0.06(+0.72%)
Jul 12, 2017 8.504 8.626 8.503 8.612 265,380 +0.22(+2.57%)
Jul 11, 2017 8.303 8.412 8.278 8.396 172,930 +0.05(+0.65%)
Jul 10, 2017 8.200 8.367 8.177 8.342 318,453 +0.16(+2.00%)
Jul 07, 2017 8.043 8.241 8.043 8.178 266,025 +0.20(+2.48%)
Jul 06, 2017 8.006 8.069 7.944 7.980 207,812 -0.16(-1.98%)
Jul 05, 2017 7.993 8.155 7.972 8.142 312,653 +0.20(+2.49%)
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.