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 (%)
Feb 28, 2014 3.582 3.630 3.525 3.582 786,551 +0.00(+0.04%)
Feb 27, 2014 3.552 3.602 3.545 3.580 168,090 +0.03(+0.87%)
Feb 26, 2014 3.561 3.585 3.537 3.549 340,883 +0.02(+0.49%)
Feb 25, 2014 3.546 3.553 3.519 3.532 200,586 -0.03(-0.73%)
Feb 24, 2014 3.580 3.593 3.521 3.558 1,298,508 +0.04(+1.06%)
Feb 21, 2014 3.572 3.584 3.521 3.521 353,661 -0.04(-1.01%)
Feb 20, 2014 3.525 3.557 3.492 3.557 447,614 +0.04(+1.24%)
Feb 19, 2014 3.541 3.566 3.511 3.513 805,264 -0.05(-1.35%)
Feb 18, 2014 3.538 3.569 3.533 3.561 851,543 +0.03(+0.86%)
Feb 14, 2014 3.532 3.531 3.531 3.531 1,050,767 +0.02(+0.59%)
Feb 13, 2014 3.460 3.516 3.457 3.510 628,903 +0.07(+2.04%)
Feb 12, 2014 3.444 3.458 3.433 3.440 475,180 +0.02(+0.50%)
Feb 11, 2014 3.364 3.439 3.362 3.423 281,080 +0.07(+2.16%)
Feb 10, 2014 3.309 3.352 3.309 3.350 237,168 +0.04(+1.08%)
Feb 07, 2014 3.260 3.319 3.235 3.314 460,197 +0.10(+2.99%)
Feb 06, 2014 3.173 3.218 3.173 3.218 285,912 +0.06(+1.82%)
Feb 05, 2014 3.132 3.169 3.089 3.161 686,339 +0.02(+0.50%)
Feb 04, 2014 3.138 3.170 3.115 3.145 499,698 +0.03(+0.95%)
Feb 03, 2014 3.278 3.278 3.101 3.115 1,277,882 -0.14(-4.38%)
Jan 31, 2014 3.204 3.290 3.204 3.258 535,048 +0.02(+0.48%)
Jan 30, 2014 3.203 3.247 3.198 3.242 468,142 +0.10(+3.16%)
Jan 29, 2014 3.151 3.186 3.114 3.143 863,964 -0.04(-1.32%)
Jan 28, 2014 3.171 3.197 3.099 3.185 1,370,505 -0.06(-1.80%)
Jan 27, 2014 3.307 3.320 3.196 3.243 1,709,962 -0.06(-1.93%)
Jan 24, 2014 3.393 3.420 3.301 3.307 2,009,528 -0.13(-3.86%)
Jan 23, 2014 3.433 3.440 3.389 3.440 391,735 -0.02(-0.60%)
Jan 22, 2014 3.457 3.476 3.437 3.461 161,928 +0.00(+0.10%)
Jan 21, 2014 3.465 3.475 3.418 3.457 594,591 +0.03(+0.88%)
Jan 17, 2014 3.463 3.427 3.427 3.427 700,511 -0.05(-1.43%)
Jan 16, 2014 3.475 3.491 3.466 3.477 189,267 -0.01(-0.17%)
Jan 15, 2014 3.394 3.497 3.394 3.482 833,576 +0.09(+2.61%)
Jan 14, 2014 3.288 3.403 3.288 3.394 215,277 +0.13(+3.84%)
Jan 13, 2014 3.317 3.371 3.241 3.268 345,942 -0.07(-1.97%)
Jan 10, 2014 3.334 3.346 3.307 3.334 155,182 +0.01(+0.31%)
Jan 09, 2014 3.388 3.388 3.294 3.324 261,913 -0.04(-1.14%)
Jan 08, 2014 3.349 3.372 3.337 3.362 532,129 +0.01(+0.26%)
Jan 07, 2014 3.302 3.360 3.302 3.353 820,668 +0.07(+2.17%)
Jan 06, 2014 3.295 3.310 3.249 3.282 411,129 -0.04(-1.09%)
Jan 03, 2014 3.316 3.331 3.286 3.318 286,723 +0.00(+0.06%)
Jan 02, 2014 3.356 3.356 3.305 3.316 865,553 -0.07(-2.08%)
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%)
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.