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

Ultra Technology 2X ETF (NY: ROM )

60.52 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2013 3.111 3.147 3.111 3.135 210,704 +0.03(+1.06%)
Nov 27, 2013 3.052 3.104 3.052 3.102 320,354 +0.05(+1.70%)
Nov 26, 2013 3.007 3.062 3.004 3.050 439,246 +0.03(+1.15%)
Nov 25, 2013 3.032 3.032 2.993 3.016 319,478 -0.01(-0.17%)
Nov 22, 2013 3.022 3.034 3.014 3.021 450,857 -0.01(-0.28%)
Nov 21, 2013 2.984 3.032 2.984 3.030 144,318 +0.07(+2.26%)
Nov 20, 2013 3.008 3.008 2.953 2.963 290,355 -0.00(-0.05%)
Nov 19, 2013 2.992 3.029 2.964 2.964 533,394 -0.03(-0.93%)
Nov 18, 2013 3.064 3.065 2.992 2.992 396,210 -0.06(-2.11%)
Nov 15, 2013 3.050 3.059 3.034 3.057 232,012 +0.02(+0.74%)
Nov 14, 2013 3.029 3.045 3.010 3.034 353,693 +0.04(+1.22%)
Nov 12, 2013 2.954 3.006 2.954 2.997 190,662 +0.02(+0.63%)
Nov 11, 2013 2.972 2.986 2.954 2.979 217,028 +0.01(+0.31%)
Nov 08, 2013 2.923 2.969 2.914 2.969 281,534 +0.05(+1.84%)
Nov 07, 2013 2.998 3.019 2.914 2.916 424,490 -0.08(-2.73%)
Nov 06, 2013 2.981 2.998 2.966 2.998 398,707 +0.05(+1.53%)
Nov 05, 2013 2.922 2.967 2.921 2.952 400,556 -0.00(-0.08%)
Nov 04, 2013 2.957 2.957 2.933 2.955 179,311 +0.03(+1.02%)
Nov 01, 2013 2.950 2.958 2.902 2.925 173,636 -0.01(-0.19%)
Oct 31, 2013 2.914 2.969 2.914 2.931 430,133 -0.01(-0.22%)
Oct 30, 2013 2.952 2.974 2.913 2.937 1,019,860 +0.00(+0.00%)
Oct 29, 2013 2.939 2.956 2.918 2.937 300,311 +0.03(+1.02%)
Oct 28, 2013 2.913 2.929 2.899 2.907 419,074 -0.00(-0.02%)
Oct 25, 2013 2.921 2.956 2.898 2.908 204,607 +0.02(+0.55%)
Oct 24, 2013 2.882 2.908 2.876 2.892 201,624 +0.03(+0.98%)
Oct 23, 2013 2.894 2.894 2.843 2.864 386,870 -0.04(-1.48%)
Oct 22, 2013 2.943 2.943 2.885 2.907 313,089 -0.02(-0.76%)
Oct 21, 2013 2.924 2.942 2.915 2.929 615,185 +0.03(+1.13%)
Oct 18, 2013 2.842 2.898 2.837 2.897 605,942 +0.11(+3.79%)
Oct 17, 2013 2.752 2.791 2.739 2.791 794,951 -0.00(-0.09%)
Oct 16, 2013 2.762 2.799 2.762 2.793 245,308 +0.04(+1.50%)
Oct 15, 2013 2.782 2.782 2.744 2.752 306,538 -0.02(-0.88%)
Oct 14, 2013 2.706 2.783 2.700 2.776 387,519 +0.03(+1.17%)
Oct 11, 2013 2.691 2.754 2.687 2.744 554,215 +0.04(+1.41%)
Oct 10, 2013 2.656 2.716 2.656 2.706 444,111 +0.08(+2.85%)
Oct 09, 2013 2.618 2.631 2.556 2.631 620,439 +0.03(+1.04%)
Oct 08, 2013 2.697 2.697 2.591 2.604 586,192 -0.10(-3.57%)
Oct 07, 2013 2.696 2.734 2.680 2.700 265,513 -0.03(-1.08%)
Oct 04, 2013 2.693 2.735 2.693 2.730 192,316 +0.03(+0.97%)
Oct 03, 2013 2.758 2.758 2.669 2.704 172,144 -0.05(-1.76%)
Oct 02, 2013 2.716 2.761 2.714 2.752 296,939 +0.01(+0.29%)
Oct 01, 2013 2.699 2.754 2.684 2.744 116,849 +0.02(+0.66%)
Sep 27, 2013 2.722 2.732 2.703 2.726 246,541 -0.02(-0.66%)
Sep 26, 2013 2.755 2.777 2.735 2.745 564,982 +0.01(+0.46%)
Sep 25, 2013 2.747 2.738 2.729 2.732 175,484 -0.01(-0.23%)
Sep 24, 2013 2.753 2.759 2.710 2.738 395,464 -0.01(-0.40%)
Sep 23, 2013 2.770 2.780 2.718 2.750 649,562 +0.02(+0.76%)
Sep 20, 2013 2.782 2.782 2.728 2.729 293,371 -0.04(-1.43%)
Sep 19, 2013 2.775 2.779 2.759 2.768 696,003 +0.02(+0.70%)
Sep 18, 2013 2.706 2.759 2.693 2.749 253,935 +0.07(+2.55%)
Sep 17, 2013 2.670 2.691 2.669 2.681 132,967 +0.03(+1.13%)
Sep 16, 2013 2.704 2.680 2.635 2.651 388,556 -0.02(-0.83%)
Sep 13, 2013 2.674 2.680 2.652 2.673 160,015 -0.00(-0.06%)
Sep 12, 2013 2.677 2.689 2.671 2.675 309,652 -0.00(-0.18%)
Sep 11, 2013 2.670 2.692 2.651 2.680 495,222 -0.03(-1.08%)
Sep 10, 2013 2.727 2.736 2.689 2.709 534,140 +0.01(+0.55%)
Sep 09, 2013 2.652 2.700 2.647 2.694 434,252 +0.07(+2.79%)
Sep 06, 2013 2.629 2.642 2.590 2.621 203,667 +0.00(+0.02%)
Sep 05, 2013 2.620 2.631 2.616 2.620 318,084 +0.01(+0.54%)
Sep 04, 2013 2.577 2.621 2.567 2.606 225,623 +0.05(+2.11%)
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.