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 (%)
Nov 30, 2017 10.87 11.02 10.83 10.95 279,615 +0.15(+1.41%)
Nov 29, 2017 11.34 11.34 10.64 10.80 536,545 -0.58(-5.08%)
Nov 28, 2017 11.41 11.42 11.26 11.38 193,722 -0.03(-0.24%)
Nov 27, 2017 11.42 11.42 11.28 11.41 171,890 +0.00(+0.04%)
Nov 24, 2017 11.28 11.40 11.28 11.40 96,543 +0.15(+1.37%)
Nov 22, 2017 11.33 11.33 11.21 11.25 187,712 -0.09(-0.76%)
Nov 21, 2017 11.17 11.33 11.15 11.33 341,139 +0.29(+2.58%)
Nov 20, 2017 10.99 11.05 10.99 11.05 520,304 +0.11(+1.00%)
Nov 17, 2017 11.08 11.08 10.91 10.94 187,253 -0.15(-1.37%)
Nov 16, 2017 10.87 11.09 10.87 11.09 245,264 +0.33(+3.10%)
Nov 15, 2017 10.81 10.84 10.66 10.76 350,903 -0.18(-1.62%)
Nov 14, 2017 10.92 10.94 10.79 10.93 113,436 -0.06(-0.54%)
Nov 13, 2017 10.90 10.99 10.90 10.99 357,992 +0.01(+0.08%)
Nov 10, 2017 11.04 11.04 10.92 10.99 164,817 -0.01(-0.07%)
Nov 09, 2017 11.08 11.08 10.77 10.99 467,972 -0.21(-1.87%)
Nov 08, 2017 11.13 11.23 11.03 11.20 370,753 +0.10(+0.87%)
Nov 07, 2017 11.12 11.15 11.03 11.11 459,667 -0.01(-0.08%)
Nov 06, 2017 11.02 11.11 11.02 11.11 415,681 +0.11(+1.04%)
Nov 03, 2017 10.90 11.02 10.80 11.00 314,135 +0.22(+2.00%)
Nov 02, 2017 10.72 10.82 10.63 10.78 400,769 +0.03(+0.28%)
Nov 01, 2017 10.90 10.98 10.68 10.75 396,516 -0.06(-0.56%)
Oct 31, 2017 10.76 10.85 10.70 10.82 409,929 +0.12(+1.13%)
Oct 30, 2017 10.60 10.59 10.70 286,656 +0.09(+0.88%)
Oct 27, 2017 10.36 10.65 10.36 10.60 367,361 +0.58(+5.81%)
Oct 26, 2017 10.00 10.07 9.954 10.02 310,663 +0.09(+0.94%)
Oct 25, 2017 10.00 10.05 9.774 9.927 251,886 -0.10(-0.95%)
Oct 24, 2017 9.969 10.08 9.953 10.02 294,229 +0.07(+0.75%)
Oct 23, 2017 10.09 10.14 9.932 9.948 383,956 -0.12(-1.15%)
Oct 20, 2017 10.03 10.10 9.961 10.06 307,086 +0.16(+1.62%)
Oct 19, 2017 9.970 9.970 9.749 9.903 261,779 -0.09(-0.94%)
Oct 18, 2017 9.955 10.03 9.923 9.998 138,571 +0.08(+0.79%)
Oct 17, 2017 9.919 9.929 9.863 9.919 57,165 -0.00(-0.02%)
Oct 16, 2017 9.934 9.934 9.851 9.922 136,992 +0.10(+0.99%)
Oct 13, 2017 9.801 9.885 9.801 9.825 117,891 +0.08(+0.79%)
Oct 12, 2017 9.753 9.813 9.655 9.748 180,389 -0.01(-0.09%)
Oct 11, 2017 9.588 9.777 9.588 9.757 275,031 +0.13(+1.37%)
Oct 10, 2017 9.719 9.748 9.566 9.625 195,809 -0.01(-0.14%)
Oct 09, 2017 9.645 9.703 9.636 9.639 209,383 +0.06(+0.58%)
Oct 06, 2017 9.507 9.600 9.493 9.583 111,221 +0.04(+0.44%)
Oct 05, 2017 9.403 9.558 9.399 9.541 216,545 +0.21(+2.22%)
Oct 04, 2017 9.357 9.371 9.305 9.333 251,733 -0.03(-0.37%)
Oct 03, 2017 9.312 9.387 9.312 9.368 113,911 +0.05(+0.59%)
Oct 02, 2017 9.330 9.398 9.237 9.314 208,134 +0.01(+0.12%)
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%)
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.