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 (%)
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%)
Nov 01, 2012 2.175 2.233 2.171 2.226 587,220 +0.08(+3.63%)
Oct 31, 2012 2.164 2.194 2.144 2.148 1,820,708 -0.02(-0.98%)
Oct 26, 2012 2.160 2.170 2.170 2.170 545,044 +0.01(+0.47%)
Oct 25, 2012 2.196 2.205 2.144 2.159 401,873 -0.01(-0.52%)
Oct 24, 2012 2.216 2.229 2.162 2.171 390,485 -0.02(-1.10%)
Oct 23, 2012 2.200 2.241 2.188 2.195 704,600 -0.00(-0.08%)
Oct 19, 2012 2.307 2.307 2.197 2.197 1,373,285 -0.11(-4.90%)
Oct 18, 2012 2.373 2.373 2.286 2.310 914,507 -0.08(-3.49%)
Oct 17, 2012 2.390 2.418 2.389 2.393 525,027 -0.04(-1.77%)
Oct 16, 2012 2.368 2.441 2.368 2.437 251,823 +0.07(+3.17%)
Oct 15, 2012 2.347 2.366 2.319 2.362 402,846 +0.04(+1.52%)
Oct 12, 2012 2.319 2.350 2.318 2.326 189,954 +0.00(+0.01%)
Oct 11, 2012 2.380 2.380 2.326 2.326 509,487 -0.01(-0.57%)
Oct 10, 2012 2.359 2.370 2.334 2.339 369,365 -0.02(-1.02%)
Oct 09, 2012 2.424 2.424 2.347 2.364 458,583 -0.06(-2.65%)
Oct 08, 2012 2.454 2.469 2.423 2.428 260,356 -0.05(-2.21%)
Oct 05, 2012 2.536 2.546 2.475 2.483 251,272 -0.04(-1.54%)
Oct 04, 2012 2.516 2.529 2.501 2.522 252,667 +0.00(+0.11%)
Oct 03, 2012 2.515 2.531 2.503 2.519 303,829 +0.02(+0.69%)
Oct 02, 2012 2.516 2.528 2.464 2.502 279,659 +0.01(+0.41%)
Oct 01, 2012 2.537 2.558 2.478 2.491 496,055 -0.02(-0.66%)
Sep 28, 2012 2.537 2.566 2.507 2.508 557,210 -0.04(-1.74%)
Sep 27, 2012 2.484 2.562 2.482 2.552 660,964 +0.08(+3.09%)
Sep 26, 2012 2.499 2.499 2.435 2.476 1,443,265 -0.04(-1.60%)
Sep 25, 2012 2.609 2.614 2.512 2.516 540,794 -0.08(-3.21%)
Sep 24, 2012 2.593 2.609 2.576 2.600 495,147 -0.05(-1.91%)
Sep 21, 2012 2.678 2.687 2.649 2.650 793,915 +0.01(+0.19%)
Sep 20, 2012 2.637 2.647 2.620 2.645 389,804 -0.02(-0.78%)
Sep 19, 2012 2.654 2.675 2.650 2.666 256,300 +0.01(+0.24%)
Sep 18, 2012 2.644 2.664 2.644 2.659 248,806 +0.00(+0.01%)
Sep 17, 2012 2.666 2.666 2.645 2.659 510,946 -0.00(-0.16%)
Sep 14, 2012 2.634 2.687 2.634 2.663 1,178,529 +0.05(+1.92%)
Sep 13, 2012 2.560 2.635 2.535 2.613 1,037,336 +0.07(+2.79%)
Sep 12, 2012 2.548 2.553 2.519 2.542 154,591 +0.02(+0.93%)
Sep 11, 2012 2.521 2.543 2.514 2.519 317,618 +0.01(+0.27%)
Sep 10, 2012 2.575 2.582 2.512 2.512 650,322 -0.07(-2.69%)
Sep 07, 2012 2.568 2.595 2.541 2.581 794,078 -0.01(-0.39%)
Sep 06, 2012 2.518 2.592 2.517 2.592 953,763 +0.11(+4.63%)
Sep 05, 2012 2.477 2.500 2.469 2.477 537,485 -0.00(-0.09%)
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.