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, 2016 6.049 6.049 5.894 5.894 50,017 -0.12(-1.96%)
Nov 29, 2016 5.993 6.066 5.961 6.012 83,142 +0.00(+0.06%)
Nov 28, 2016 5.984 6.072 5.979 6.008 1,097,889 +0.05(+0.82%)
Nov 23, 2016 5.959 1,934 -0.05(-0.91%)
Nov 22, 2016 6.023 6.047 6.009 6.014 130,564 +0.02(+0.27%)
Nov 21, 2016 5.956 5.998 5.916 5.998 102,598 +0.12(+1.96%)
Nov 18, 2016 5.934 5.934 5.869 5.883 54,176 +0.01(+0.18%)
Nov 17, 2016 5.819 5.896 5.819 5.872 114,203 +0.04(+0.75%)
Nov 16, 2016 5.739 5.833 5.710 5.828 45,552 +0.10(+1.77%)
Nov 15, 2016 5.729 5.779 5.646 5.727 322,737 +0.18(+3.25%)
Nov 14, 2016 5.713 5.713 5.498 5.547 269,818 -0.17(-2.99%)
Nov 11, 2016 5.614 5.727 5.614 5.718 166,107 +0.09(+1.69%)
Nov 10, 2016 5.859 5.884 5.460 5.623 408,329 -0.23(-3.93%)
Nov 09, 2016 5.596 5.853 5.596 5.853 241,593 -0.00(-0.01%)
Nov 08, 2016 5.773 5.897 5.773 5.854 131,838 +0.06(+1.03%)
Nov 07, 2016 5.695 5.809 5.695 5.794 259,469 +0.26(+4.74%)
Nov 04, 2016 5.565 5.612 5.528 5.532 152,857 -0.03(-0.62%)
Nov 03, 2016 5.650 5.652 5.559 5.567 100,631 -0.12(-2.04%)
Nov 02, 2016 5.753 5.781 5.664 5.683 102,163 -0.08(-1.39%)
Nov 01, 2016 5.876 5.876 5.700 5.763 108,368 -0.11(-1.81%)
Oct 31, 2016 5.879 5.903 5.864 5.869 151,213 +0.02(+0.34%)
Oct 28, 2016 5.917 5.987 5.849 5.849 83,964 -0.02(-0.26%)
Oct 27, 2016 5.948 5.951 5.864 5.864 26,596 -0.04(-0.75%)
Oct 26, 2016 5.887 5.968 5.869 5.909 92,556 -0.09(-1.46%)
Oct 25, 2016 6.026 6.038 5.979 5.996 37,315 -0.05(-0.78%)
Oct 24, 2016 5.940 6.043 5.940 6.043 57,835 +0.16(+2.64%)
Oct 21, 2016 5.858 5.887 5.818 5.887 25,016 +0.05(+0.93%)
Oct 20, 2016 5.869 5.869 5.769 5.833 80,611 -0.03(-0.43%)
Oct 19, 2016 5.848 5.867 5.840 5.859 45,165 +0.00(+0.01%)
Oct 18, 2016 5.866 5.899 5.858 5.858 40,587 +0.07(+1.29%)
Oct 17, 2016 5.793 5.807 5.780 5.784 38,105 -0.03(-0.45%)
Oct 14, 2016 5.864 5.864 5.810 5.810 15,280 +0.04(+0.63%)
Oct 13, 2016 5.758 5.781 5.656 5.773 99,148 -0.07(-1.19%)
Oct 12, 2016 5.770 5.863 5.763 5.843 48,470 -0.01(-0.15%)
Oct 11, 2016 5.983 5.983 5.802 5.852 59,882 -0.14(-2.33%)
Oct 10, 2016 5.964 6.024 5.964 5.992 137,060 +0.07(+1.24%)
Oct 07, 2016 5.944 5.953 5.886 5.918 81,788 -0.02(-0.39%)
Oct 06, 2016 5.897 5.942 5.869 5.942 50,759 -0.00(-0.00%)
Oct 05, 2016 5.878 5.942 5.878 5.942 36,058 +0.08(+1.37%)
Oct 04, 2016 5.894 5.928 5.827 5.861 56,207 -0.01(-0.22%)
Oct 03, 2016 5.899 5.899 5.848 5.874 47,599 -0.05(-0.80%)
Sep 30, 2016 5.871 5.945 5.871 5.922 60,349 +0.07(+1.25%)
Sep 29, 2016 5.880 5.894 5.802 5.848 21,277 -0.04(-0.64%)
Sep 28, 2016 5.866 5.886 5.866 5.886 11,347 +0.01(+0.22%)
Sep 27, 2016 5.790 5.873 5.790 5.873 20,696 +0.12(+2.15%)
Sep 26, 2016 5.812 5.812 5.726 5.750 69,473 -0.10(-1.69%)
Sep 23, 2016 5.939 5.939 5.805 5.849 34,914 -0.09(-1.55%)
Sep 22, 2016 5.900 5.954 5.900 5.941 123,585 +0.06(+1.09%)
Sep 21, 2016 5.824 5.877 5.763 5.877 60,043 +0.13(+2.21%)
Sep 20, 2016 5.776 5.792 5.729 5.750 28,015 -0.01(-0.10%)
Sep 19, 2016 5.796 5.867 5.755 5.756 112,140 -0.03(-0.45%)
Sep 16, 2016 5.819 5.819 5.745 5.782 112,753 -0.03(-0.52%)
Sep 15, 2016 5.639 5.826 5.639 5.812 121,280 +0.23(+4.18%)
Sep 14, 2016 5.574 5.666 5.568 5.579 102,130 +0.03(+0.52%)
Sep 13, 2016 5.560 5.601 5.512 5.551 53,741 -0.07(-1.20%)
Sep 12, 2016 5.370 5.618 5.354 5.618 256,519 +0.17(+3.19%)
Sep 09, 2016 5.638 5.642 5.442 5.444 303,893 -0.26(-4.50%)
Sep 08, 2016 5.754 5.754 5.695 5.701 61,027 -0.11(-1.97%)
Sep 07, 2016 5.814 5.838 5.760 5.816 415,438 +0.02(+0.34%)
Sep 06, 2016 5.775 5.796 5.735 5.796 278,683 +0.06(+1.06%)
Sep 02, 2016 5.724 5.735 5.735 5.735 66,088 +0.04(+0.77%)
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.