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 (%)
Dec 31, 2013 3.345 3.387 3.387 3.387 694,025 +0.05(+1.46%)
Dec 30, 2013 3.341 3.355 3.322 3.338 323,986 -0.02(-0.53%)
Dec 27, 2013 3.407 3.407 3.351 3.356 635,519 -0.02(-0.48%)
Dec 26, 2013 3.366 3.377 3.357 3.372 289,998 +0.02(+0.68%)
Dec 24, 2013 3.336 3.349 3.336 3.349 256,335 +0.02(+0.59%)
Dec 23, 2013 3.310 3.337 3.293 3.330 849,954 +0.10(+2.99%)
Dec 20, 2013 3.225 3.250 3.176 3.233 1,259,818 +0.05(+1.53%)
Dec 19, 2013 3.181 3.190 3.166 3.184 747,504 +0.01(+0.22%)
Dec 18, 2013 3.123 3.177 3.037 3.177 686,858 +0.03(+1.09%)
Dec 17, 2013 3.138 3.155 3.131 3.143 223,742 +0.02(+0.48%)
Dec 16, 2013 3.097 3.146 3.097 3.128 732,683 +0.06(+1.95%)
Dec 13, 2013 3.113 3.124 3.068 3.068 939,885 -0.02(-0.51%)
Dec 12, 2013 3.114 3.125 3.084 3.084 510,692 -0.04(-1.35%)
Dec 11, 2013 3.202 3.207 3.109 3.126 1,089,295 -0.07(-2.15%)
Dec 10, 2013 3.197 3.211 3.190 3.195 408,664 -0.01(-0.37%)
Dec 09, 2013 3.206 3.221 3.194 3.206 745,007 +0.02(+0.69%)
Dec 06, 2013 3.181 3.197 3.169 3.185 251,535 +0.05(+1.70%)
Dec 05, 2013 3.165 3.171 3.131 3.131 228,379 -0.01(-0.42%)
Dec 04, 2013 3.102 3.172 3.102 3.145 156,480 +0.03(+1.03%)
Dec 03, 2013 3.101 3.134 3.098 3.112 221,180 +0.01(+0.24%)
Dec 02, 2013 3.143 3.149 3.103 3.105 386,416 -0.03(-0.96%)
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%)
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.