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 (%)
Jun 30, 2009 1.009 1.014 0.9746 0.9891 8,780,215 -0.01(-0.87%)
Jun 29, 2009 0.9971 1.010 0.9845 0.9977 7,733,470 +0.01(+1.19%)
Jun 26, 2009 0.9817 0.9953 0.9765 0.9860 6,378,061 -0.00(-0.47%)
Jun 25, 2009 0.9805 0.9907 0.9743 0.9907 9,258,330 +0.04(+4.25%)
Jun 24, 2009 0.9401 0.9697 0.9370 0.9503 13,586,341 +0.03(+3.08%)
Jun 23, 2009 0.9315 0.9343 0.9081 0.9219 9,255,864 -0.01(-0.66%)
Jun 22, 2009 0.9691 0.9709 0.9233 0.9281 14,576,571 -0.05(-5.43%)
Jun 19, 2009 0.9752 0.9916 0.9715 0.9814 5,916,233 +0.02(+2.38%)
Jun 18, 2009 0.9688 0.9737 0.9524 0.9586 10,244,471 -0.01(-0.96%)
Jun 17, 2009 0.9558 0.9829 0.9410 0.9678 10,718,141 +0.02(+1.59%)
Jun 16, 2009 0.9863 0.9916 0.9527 0.9527 9,066,494 -0.02(-2.21%)
Jun 15, 2009 0.9842 0.9944 0.9564 0.9743 7,514,187 -0.03(-3.11%)
Jun 12, 2009 0.9974 1.006 0.9785 1.006 6,564,414 -0.00(-0.02%)
Jun 11, 2009 0.9984 1.030 0.9984 1.006 12,894,848 +0.01(+0.52%)
Jun 10, 2009 1.019 1.020 0.9722 1.001 11,026,351 -0.00(-0.49%)
Jun 09, 2009 0.9910 1.017 0.9863 1.005 6,487,264 +0.02(+2.29%)
Jun 08, 2009 0.9598 0.9959 0.9494 0.9830 7,499,425 -0.01(-0.75%)
Jun 05, 2009 0.9903 1.002 0.9725 0.9903 10,130,401 +0.02(+1.55%)
Jun 04, 2009 0.9564 0.9793 0.9543 0.9752 7,780,350 +0.03(+2.89%)
Jun 03, 2009 0.9484 0.9555 0.9263 0.9478 7,178,433 -0.01(-1.35%)
Jun 02, 2009 0.9605 0.9879 0.9494 0.9608 10,644,982 -0.01(-0.98%)
Jun 01, 2009 0.9275 0.9769 0.9250 0.9703 17,079,754 +0.06(+6.53%)
May 29, 2009 0.8970 0.9108 0.8785 0.9108 10,135,170 +0.02(+2.25%)
May 28, 2009 0.8831 0.8950 0.8523 0.8908 7,077,989 +0.02(+2.74%)
May 27, 2009 0.8754 0.9059 0.8643 0.8671 13,820,711 -0.01(-1.30%)
May 26, 2009 0.8131 0.8806 0.8069 0.8785 19,619,272 +0.05(+6.39%)
May 22, 2009 0.8375 0.8430 0.8097 0.8257 5,398,927 -0.01(-0.90%)
May 21, 2009 0.8418 0.8504 0.8110 0.8331 9,434,042 -0.02(-2.84%)
May 20, 2009 0.8538 0.8939 0.8516 0.8575 10,819,396 -0.01(-1.42%)
May 19, 2009 0.8538 0.8877 0.8446 0.8698 8,684,378 +0.01(+1.69%)
May 18, 2009 0.8208 0.8560 0.8192 0.8553 7,945,778 +0.04(+5.35%)
May 15, 2009 0.8113 0.8338 0.8060 0.8119 10,419,729 +0.00(+0.34%)
May 14, 2009 0.7903 0.8233 0.7903 0.8091 8,558,110 +0.02(+2.26%)
May 13, 2009 0.8162 0.8177 0.7866 0.7912 12,326,282 -0.04(-4.47%)
May 12, 2009 0.8544 0.8553 0.8119 0.8282 11,575,905 -0.01(-1.50%)
May 11, 2009 0.8162 0.8606 0.8128 0.8409 13,723,933 +0.00(+0.55%)
May 08, 2009 0.8544 0.8593 0.8162 0.8362 14,532,545 -0.01(-0.77%)
May 07, 2009 0.9121 0.9158 0.8279 0.8427 26,524,566 -0.06(-6.74%)
May 06, 2009 0.9148 0.9204 0.8772 0.9036 15,217,388 -0.00(-0.01%)
May 05, 2009 0.9016 0.9096 0.8862 0.9037 11,602,671 -0.00(-0.54%)
May 04, 2009 0.9053 0.9090 0.9000 0.9087 15,170,313 +0.03(+3.44%)
May 01, 2009 0.8689 0.8791 0.8476 0.8785 6,115,531 +0.01(+1.14%)
Apr 30, 2009 0.8766 0.9068 0.8569 0.8686 18,575,900 +0.01(+1.33%)
Apr 29, 2009 0.8362 0.8778 0.8350 0.8572 12,707,879 +0.03(+3.96%)
Apr 28, 2009 0.8261 0.8421 0.8150 0.8245 7,152,284 -0.01(-1.69%)
Apr 27, 2009 0.8319 0.8630 0.8254 0.8387 12,933,748 -0.01(-0.82%)
Apr 24, 2009 0.8282 0.8563 0.8137 0.8457 14,867,878 +0.03(+4.00%)
Apr 23, 2009 0.8143 0.8159 0.7767 0.8131 10,475,337 +0.01(+0.74%)
Apr 22, 2009 0.7891 0.8396 0.7829 0.8071 11,897,676 +0.01(+0.75%)
Apr 21, 2009 0.7623 0.8017 0.7623 0.8011 11,728,356 +0.02(+3.13%)
Apr 20, 2009 0.7949 0.7989 0.7681 0.7767 15,084,533 -0.05(-6.08%)
Apr 17, 2009 0.8304 0.8360 0.8070 0.8270 13,201,501 +0.00(+0.07%)
Apr 16, 2009 0.7989 0.8375 0.7895 0.8264 18,123,384 +0.05(+6.09%)
Apr 15, 2009 0.7721 0.7829 0.7542 0.7789 8,125,091 -0.01(-0.85%)
Apr 14, 2009 0.7968 0.8048 0.7764 0.7856 19,464,842 -0.02(-2.28%)
Apr 13, 2009 0.8057 0.8140 0.7854 0.8039 13,597,859 -0.01(-0.95%)
Apr 09, 2009 0.7943 0.8181 0.7885 0.8116 16,764,049 +0.05(+6.13%)
Apr 08, 2009 0.7496 0.7767 0.7441 0.7647 12,026,021 +0.03(+4.20%)
Apr 07, 2009 0.7549 0.7607 0.7296 0.7339 11,300,560 -0.04(-5.37%)
Apr 06, 2009 0.7737 0.7804 0.7475 0.7755 15,037,912 -0.02(-2.37%)
Apr 03, 2009 0.7721 0.7977 0.7653 0.7943 17,862,800 +0.03(+3.37%)
Apr 02, 2009 0.7570 0.8026 0.7542 0.7684 32,321,052 +0.04(+5.86%)
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.