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: 4:10 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 (%)
Nov 30, 2007 2.628 2.696 2.404 2.508 2,511,423 -0.05(-1.88%)
Nov 29, 2007 2.564 2.618 2.531 2.556 1,362,968 +0.01(+0.52%)
Nov 28, 2007 2.467 2.564 2.449 2.543 2,640,871 +0.15(+6.18%)
Nov 27, 2007 2.381 2.416 2.336 2.395 1,605,935 +0.06(+2.45%)
Nov 26, 2007 2.462 2.484 2.338 2.338 1,350,283 -0.09(-3.82%)
Nov 23, 2007 2.417 2.448 2.395 2.430 317,942 +0.05(+2.01%)
Nov 21, 2007 2.417 2.468 2.357 2.383 1,879,106 -0.09(-3.46%)
Nov 20, 2007 2.497 2.527 2.373 2.468 2,822,812 -0.03(-1.17%)
Nov 19, 2007 2.503 2.529 2.434 2.497 681,305 -0.02(-0.76%)
Nov 16, 2007 2.497 2.524 2.438 2.516 509,357 +0.05(+2.05%)
Nov 15, 2007 2.490 2.521 2.435 2.466 720,237 -0.05(-1.86%)
Nov 14, 2007 2.608 2.608 2.482 2.513 1,077,112 -0.05(-1.84%)
Nov 13, 2007 2.424 2.572 2.424 2.560 2,228,843 +0.18(+7.38%)
Nov 12, 2007 2.440 2.496 2.381 2.384 1,738,952 -0.09(-3.49%)
Nov 09, 2007 2.551 2.551 2.452 2.470 4,730,274 -0.17(-6.29%)
Nov 08, 2007 2.712 2.774 2.534 2.636 5,784,611 -0.23(-8.02%)
Nov 07, 2007 2.945 2.970 2.838 2.866 1,881,701 -0.13(-4.32%)
Nov 06, 2007 3.182 3.002 2.922 2.995 1,021,958 +0.04(+1.48%)
Nov 05, 2007 2.777 2.969 2.777 2.952 1,026,014 -0.00(-0.11%)
Nov 02, 2007 2.970 2.977 2.884 2.955 1,554,026 +0.03(+1.12%)
Nov 01, 2007 2.976 2.998 2.905 2.922 2,319,684 -0.08(-2.77%)
Oct 31, 2007 2.949 3.078 2.898 3.006 3,065,876 +0.09(+3.13%)
Oct 30, 2007 2.885 2.934 2.876 2.914 1,229,594 +0.02(+0.65%)
Oct 29, 2007 2.904 2.921 2.869 2.896 1,531,316 +0.03(+1.03%)
Oct 26, 2007 2.867 2.868 2.823 2.866 2,329,417 +0.12(+4.24%)
Oct 25, 2007 2.769 2.800 2.703 2.749 2,543,541 -0.01(-0.36%)
Oct 24, 2007 2.779 2.789 2.650 2.759 3,734,204 -0.07(-2.64%)
Oct 23, 2007 2.805 2.835 2.769 2.834 924,629 +0.09(+3.39%)
Oct 22, 2007 2.682 2.757 2.682 2.741 1,651,355 +0.04(+1.63%)
Oct 19, 2007 2.804 2.804 2.692 2.697 1,440,475 -0.15(-5.11%)
Oct 18, 2007 2.823 2.858 2.795 2.842 622,908 +0.01(+0.34%)
Oct 17, 2007 2.823 2.840 2.764 2.833 1,077,112 +0.08(+2.80%)
Oct 16, 2007 2.748 2.777 2.739 2.755 759,169 -0.00(-0.17%)
Oct 15, 2007 2.799 2.813 2.736 2.760 729,970 -0.04(-1.31%)
Oct 12, 2007 2.762 2.813 2.762 2.797 616,419 +0.04(+1.53%)
Oct 11, 2007 2.854 2.876 2.708 2.754 1,310,702 -0.07(-2.53%)
Oct 10, 2007 2.819 2.828 2.792 2.826 736,459 +0.02(+0.65%)
Oct 09, 2007 2.808 2.809 2.765 2.808 970,049 +0.03(+1.07%)
Oct 08, 2007 2.739 2.779 2.739 2.778 603,442 +0.04(+1.47%)
Oct 05, 2007 2.716 2.748 2.697 2.738 1,463,185 +0.07(+2.49%)
Oct 04, 2007 2.645 2.671 2.638 2.671 1,180,930 -0.00(-0.08%)
Oct 03, 2007 2.696 2.702 2.653 2.673 3,208,626 -0.06(-2.20%)
Oct 02, 2007 2.727 2.737 2.708 2.733 535,311 +0.02(+0.58%)
Oct 01, 2007 2.651 2.730 2.651 2.718 1,265,282 +0.07(+2.61%)
Sep 28, 2007 2.667 2.667 2.632 2.649 704,016 -0.02(-0.65%)
Sep 27, 2007 2.673 2.676 2.654 2.666 230,346 +0.02(+0.62%)
Sep 26, 2007 2.673 2.683 2.639 2.650 908,407 +0.01(+0.44%)
Sep 25, 2007 2.581 2.638 2.579 2.638 1,158,219 +0.05(+1.99%)
Sep 24, 2007 2.596 2.636 2.578 2.586 570,999 +0.00(+0.18%)
Sep 21, 2007 2.578 2.594 2.566 2.582 551,533 +0.04(+1.56%)
Sep 20, 2007 2.531 2.553 2.531 2.542 463,936 +0.02(+0.63%)
Sep 19, 2007 2.551 2.566 2.514 2.526 1,077,112 +0.03(+1.11%)
Sep 18, 2007 2.441 2.510 2.423 2.498 421,760 +0.08(+3.46%)
Sep 17, 2007 2.425 2.429 2.404 2.415 343,897 -0.02(-1.02%)
Sep 14, 2007 2.413 2.447 2.405 2.440 1,287,992 -0.02(-0.77%)
Sep 13, 2007 2.466 2.487 2.450 2.458 723,481 -0.01(-0.30%)
Sep 12, 2007 2.477 2.514 2.458 2.466 1,262,038 -0.02(-0.62%)
Sep 11, 2007 2.447 2.499 2.447 2.481 778,635 +0.05(+2.22%)
Sep 10, 2007 2.470 2.475 2.386 2.427 960,316 -0.00(-0.05%)
Sep 07, 2007 2.433 2.458 2.402 2.429 1,472,918 -0.10(-3.93%)
Sep 06, 2007 2.511 2.532 2.486 2.528 509,357 +0.01(+0.42%)
Sep 05, 2007 2.521 2.541 2.484 2.517 1,015,470 -0.05(-1.76%)
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.