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

Ultra Technology 2X ETF (NY: ROM )

63.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 31, 2017 8.811 8.811 8.597 8.638 763,160 -0.08(-0.93%)
May 30, 2017 8.654 8.723 8.652 8.719 512,635 +0.06(+0.67%)
May 26, 2017 8.659 8.667 8.605 8.661 744,325 -0.00(-0.05%)
May 25, 2017 8.597 8.688 8.534 8.666 673,062 +0.15(+1.73%)
May 24, 2017 8.521 8.521 8.441 8.518 443,885 +0.06(+0.73%)
May 23, 2017 8.512 8.512 8.411 8.456 943,566 +0.01(+0.15%)
May 22, 2017 8.375 8.459 8.348 8.444 2,428,770 +0.15(+1.77%)
May 19, 2017 8.297 8.356 8.274 8.298 754,975 +0.08(+1.02%)
May 18, 2017 8.069 8.262 8.014 8.214 374,217 +0.14(+1.67%)
May 17, 2017 8.463 8.503 8.076 8.078 756,119 -0.53(-6.20%)
May 16, 2017 8.630 8.630 8.485 8.613 280,735 +0.12(+1.42%)
May 15, 2017 8.435 8.499 8.435 8.493 299,747 +0.10(+1.21%)
May 12, 2017 8.352 8.464 8.352 8.391 138,321 +0.05(+0.59%)
May 11, 2017 8.343 8.364 8.267 8.342 275,547 -0.03(-0.31%)
May 10, 2017 8.439 8.439 8.301 8.368 183,580 +0.07(+0.80%)
May 09, 2017 8.401 8.401 8.301 8.301 299,989 -0.00(-0.01%)
May 08, 2017 8.229 8.307 8.206 8.302 331,520 +0.08(+0.92%)
May 05, 2017 8.185 8.226 8.131 8.226 221,394 +0.08(+0.98%)
May 04, 2017 8.177 8.177 8.091 8.146 154,079 +0.00(+0.05%)
May 03, 2017 8.167 8.167 8.060 8.142 222,152 -0.00(-0.06%)
May 02, 2017 8.163 8.172 8.114 8.147 290,209 +0.02(+0.28%)
May 01, 2017 8.013 8.137 8.013 8.124 544,698 +0.17(+2.08%)
Apr 28, 2017 8.024 8.024 7.924 7.958 230,788 +0.04(+0.47%)
Apr 27, 2017 7.870 7.921 7.857 7.921 251,959 +0.11(+1.43%)
Apr 26, 2017 7.876 7.897 7.808 7.809 519,305 -0.06(-0.80%)
Apr 25, 2017 7.820 7.896 7.809 7.872 695,571 +0.11(+1.43%)
Apr 24, 2017 7.730 7.777 7.709 7.761 969,265 +0.22(+2.92%)
Apr 21, 2017 7.553 7.571 7.529 7.541 35,494 -0.03(-0.34%)
Apr 20, 2017 7.482 7.592 7.482 7.567 61,306 +0.13(+1.72%)
Apr 19, 2017 7.504 7.517 7.422 7.439 68,073 -0.00(-0.02%)
Apr 18, 2017 7.441 7.479 7.432 7.441 70,667 +0.02(+0.27%)
Apr 17, 2017 7.417 7.421 7.363 7.421 55,876 +0.06(+0.81%)
Apr 13, 2017 7.329 7.390 7.329 7.361 67,009 -0.01(-0.13%)
Apr 12, 2017 7.403 7.466 7.370 7.370 47,739 -0.04(-0.53%)
Apr 11, 2017 7.517 7.517 7.308 7.410 147,038 -0.08(-1.13%)
Apr 10, 2017 7.539 7.566 7.485 7.495 36,622 -0.06(-0.75%)
Apr 07, 2017 7.521 7.567 7.497 7.551 40,489 -0.01(-0.11%)
Apr 06, 2017 7.516 7.559 7.483 7.559 35,607 +0.02(+0.21%)
Apr 05, 2017 7.634 7.701 7.543 7.543 36,960 -0.06(-0.77%)
Apr 04, 2017 7.610 7.610 7.554 7.602 51,622 +0.03(+0.39%)
Apr 03, 2017 7.642 7.662 7.510 7.572 58,905 -0.05(-0.68%)
Mar 31, 2017 7.640 7.653 7.617 7.624 269,940 +0.01(+0.17%)
Mar 30, 2017 7.629 7.663 7.606 7.611 67,444 -0.01(-0.07%)
Mar 29, 2017 7.571 7.616 7.554 7.616 31,901 +0.04(+0.59%)
Mar 28, 2017 7.567 7.610 7.426 7.571 176,780 +0.10(+1.36%)
Mar 27, 2017 7.330 7.476 7.274 7.470 134,293 +0.02(+0.30%)
Mar 24, 2017 7.506 7.541 7.391 7.448 69,507 +0.02(+0.27%)
Mar 23, 2017 7.483 7.483 7.412 7.428 98,702 -0.04(-0.54%)
Mar 22, 2017 7.342 7.468 7.320 7.468 140,544 +0.11(+1.43%)
Mar 21, 2017 7.691 7.691 7.341 7.363 196,961 -0.22(-2.91%)
Mar 20, 2017 7.602 7.613 7.577 7.584 47,636 -0.02(-0.29%)
Mar 17, 2017 7.594 7.608 7.584 7.606 29,313 +0.06(+0.76%)
Mar 16, 2017 7.575 7.596 7.528 7.549 225,001 +0.02(+0.23%)
Mar 15, 2017 7.461 7.532 7.407 7.532 47,717 +0.10(+1.28%)
Mar 14, 2017 7.390 7.437 7.366 7.437 90,019 -0.03(-0.44%)
Mar 13, 2017 7.446 7.489 7.446 7.470 147,358 +0.04(+0.52%)
Mar 10, 2017 7.438 7.480 7.399 7.431 86,249 +0.06(+0.77%)
Mar 09, 2017 7.390 7.390 7.295 7.375 86,426 -0.01(-0.18%)
Mar 08, 2017 7.388 7.420 7.379 7.388 53,293 +0.04(+0.60%)
Mar 07, 2017 7.364 7.391 7.344 7.344 64,606 -0.01(-0.18%)
Mar 06, 2017 7.350 7.364 7.283 7.357 484,602 +0.01(+0.10%)
Mar 03, 2017 7.338 7.366 7.309 7.350 78,046 +0.00(+0.03%)
Mar 02, 2017 7.466 7.466 7.341 7.348 110,002 -0.11(-1.51%)
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.