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

Ultra Technology 2X ETF (NY: ROM )

63.68 +0.20 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 2.244 2.257 2.223 2.227 659,276 +0.01(+0.33%)
Jan 30, 2013 2.247 2.251 2.215 2.220 228,983 -0.02(-0.85%)
Jan 29, 2013 2.230 2.239 2.201 2.239 115,854 -0.01(-0.41%)
Jan 28, 2013 2.223 2.264 2.223 2.248 442,621 +0.02(+0.98%)
Jan 25, 2013 2.226 2.245 2.220 2.226 468,868 +0.01(+0.44%)
Jan 24, 2013 2.227 2.266 2.210 2.216 632,998 -0.10(-4.41%)
Jan 23, 2013 2.300 2.333 2.300 2.319 644,061 +0.06(+2.82%)
Jan 22, 2013 2.246 2.255 2.220 2.255 431,883 +0.01(+0.40%)
Jan 18, 2013 2.244 2.249 2.223 2.246 205,235 -0.02(-0.75%)
Jan 17, 2013 2.275 2.276 2.258 2.263 981,469 +0.02(+0.81%)
Jan 16, 2013 2.218 2.258 2.218 2.245 214,903 +0.03(+1.52%)
Jan 15, 2013 2.199 2.216 2.189 2.211 241,376 -0.02(-0.99%)
Jan 14, 2013 2.242 2.245 2.219 2.233 312,265 -0.03(-1.35%)
Jan 11, 2013 2.258 2.270 2.249 2.264 96,096 +0.01(+0.41%)
Jan 10, 2013 2.263 2.267 2.223 2.255 155,305 +0.03(+1.33%)
Jan 09, 2013 2.221 2.238 2.221 2.225 359,664 +0.00(+0.15%)
Jan 08, 2013 2.239 2.242 2.195 2.222 323,458 -0.01(-0.44%)
Jan 07, 2013 2.230 2.249 2.214 2.232 417,024 -0.01(-0.64%)
Jan 04, 2013 2.273 2.273 2.237 2.246 324,431 -0.02(-1.07%)
Jan 03, 2013 2.292 2.314 2.258 2.270 563,569 -0.04(-1.54%)
Jan 02, 2013 2.288 2.306 2.262 2.306 1,900,129 +0.15(+6.86%)
Dec 31, 2012 2.076 2.183 2.073 2.158 1,842,056 +0.07(+3.29%)
Dec 28, 2012 2.097 2.125 2.083 2.089 371,895 -0.05(-2.46%)
Dec 27, 2012 2.135 2.144 2.077 2.142 1,075,749 +0.00(+0.22%)
Dec 26, 2012 2.166 2.179 2.126 2.137 697,138 -0.02(-1.08%)
Dec 24, 2012 2.169 2.174 2.155 2.161 496,866 -0.02(-0.78%)
Dec 21, 2012 2.157 2.182 2.100 2.178 645,715 -0.04(-1.87%)
Dec 20, 2012 2.215 2.222 2.199 2.219 419,262 -0.00(-0.15%)
Dec 19, 2012 2.248 2.258 2.220 2.223 978,744 -0.01(-0.51%)
Dec 18, 2012 2.172 2.240 2.163 2.234 851,210 +0.08(+3.93%)
Dec 17, 2012 2.096 2.154 2.091 2.150 267,526 +0.06(+2.64%)
Dec 14, 2012 2.095 2.126 2.090 2.094 271,484 -0.05(-2.34%)
Dec 13, 2012 2.171 2.190 2.126 2.145 249,974 -0.03(-1.44%)
Dec 12, 2012 2.219 2.219 2.168 2.176 410,340 -0.02(-0.87%)
Dec 11, 2012 2.163 2.219 2.163 2.195 685,069 +0.06(+2.93%)
Dec 10, 2012 2.098 2.150 2.093 2.133 335,818 +0.02(+1.01%)
Dec 07, 2012 2.163 2.163 2.095 2.111 692,920 -0.03(-1.33%)
Dec 06, 2012 2.093 2.153 2.074 2.140 522,366 +0.04(+1.72%)
Dec 05, 2012 2.140 2.140 2.086 2.104 448,331 -0.06(-2.74%)
Dec 04, 2012 2.160 2.172 2.145 2.163 263,178 -0.02(-0.82%)
Nov 30, 2012 2.186 2.186 2.166 2.181 126,041 -0.01(-0.41%)
Nov 29, 2012 2.195 2.208 2.172 2.190 451,186 +0.02(+0.71%)
Nov 28, 2012 2.121 2.175 2.089 2.174 566,522 +0.03(+1.19%)
Nov 27, 2012 2.160 2.168 2.134 2.149 681,662 -0.01(-0.47%)
Nov 26, 2012 2.125 2.159 2.118 2.159 645,196 +0.03(+1.50%)
Nov 23, 2012 2.086 2.127 2.082 2.127 242,934 +0.07(+3.29%)
Nov 21, 2012 2.054 2.066 2.041 2.059 545,012 +0.01(+0.68%)
Nov 20, 2012 2.060 2.060 2.018 2.045 243,907 -0.02(-1.15%)
Nov 19, 2012 2.000 2.073 1.985 2.069 847,447 +0.11(+5.50%)
Nov 16, 2012 1.957 1.969 1.887 1.961 860,327 +0.01(+0.57%)
Nov 15, 2012 1.977 1.986 1.940 1.950 1,015,924 -0.02(-0.81%)
Nov 14, 2012 2.029 2.029 1.965 1.966 1,551,592 -0.04(-1.92%)
Nov 13, 2012 2.004 2.040 1.973 2.004 376,859 -0.03(-1.48%)
Nov 12, 2012 2.059 2.061 2.022 2.035 1,480,055 -0.02(-0.95%)
Nov 09, 2012 2.030 2.094 2.029 2.054 631,830 +0.03(+1.39%)
Nov 08, 2012 2.118 2.122 2.026 2.026 730,230 -0.07(-3.35%)
Nov 07, 2012 2.167 2.173 2.091 2.096 579,661 -0.12(-5.49%)
Nov 06, 2012 2.212 2.244 2.204 2.218 188,397 +0.02(+0.75%)
Nov 05, 2012 2.165 2.201 2.160 2.201 120,720 +0.04(+2.02%)
Nov 02, 2012 2.234 2.234 2.158 2.158 156,375 -0.07(-3.09%)
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.