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: 6:30 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 (%)
Jul 31, 2013 2.576 2.609 2.572 2.577 549,155 -0.01(-0.41%)
Jul 30, 2013 2.560 2.602 2.560 2.587 405,388 +0.04(+1.49%)
Jul 29, 2013 2.536 2.556 2.524 2.549 103,357 +0.02(+0.62%)
Jul 26, 2013 2.513 2.533 2.503 2.533 101,541 -0.01(-0.46%)
Jul 25, 2013 2.545 2.545 2.513 2.545 274,042 +0.00(+0.16%)
Jul 24, 2013 2.559 2.565 2.526 2.541 439,668 +0.05(+2.09%)
Jul 23, 2013 2.517 2.529 2.485 2.489 1,246,327 -0.03(-1.07%)
Jul 22, 2013 2.508 2.519 2.499 2.516 1,270,164 +0.02(+0.68%)
Jul 19, 2013 2.515 2.528 2.482 2.499 976,078 -0.10(-3.70%)
Jul 18, 2013 2.618 2.636 2.593 2.595 305,014 +0.00(+0.00%)
Jul 17, 2013 2.618 2.621 2.595 2.595 166,339 -0.01(-0.33%)
Jul 16, 2013 2.597 2.604 2.581 2.603 959,376 +0.00(+0.03%)
Jul 15, 2013 2.575 2.605 2.561 2.603 296,549 +0.03(+1.06%)
Jul 12, 2013 2.571 2.584 2.554 2.575 434,738 +0.00(+0.16%)
Jul 11, 2013 2.530 2.573 2.507 2.571 956,360 +0.10(+3.90%)
Jul 10, 2013 2.445 2.484 2.441 2.475 385,476 +0.02(+0.64%)
Jul 09, 2013 2.430 2.459 2.423 2.459 254,616 +0.04(+1.49%)
Jul 08, 2013 2.463 2.463 2.412 2.423 426,241 -0.02(-0.75%)
Jul 05, 2013 2.432 2.441 2.397 2.441 332,321 +0.03(+1.16%)
Jul 03, 2013 2.394 2.432 2.394 2.413 92,428 +0.03(+1.23%)
Jul 02, 2013 2.382 2.411 2.352 2.384 467,624 +0.00(+0.21%)
Jul 01, 2013 2.359 2.411 2.359 2.379 396,697 +0.03(+1.18%)
Jun 28, 2013 2.327 2.372 2.313 2.351 926,426 +0.01(+0.43%)
Jun 26, 2013 2.351 2.357 2.328 2.341 677,777 +0.03(+1.46%)
Jun 25, 2013 2.323 2.330 2.281 2.307 1,035,135 +0.03(+1.23%)
Jun 24, 2013 2.303 2.310 2.244 2.279 3,799,886 -0.06(-2.74%)
Jun 21, 2013 2.395 2.395 2.313 2.343 2,479,195 -0.04(-1.72%)
Jun 20, 2013 2.459 2.467 2.376 2.384 2,167,078 -0.13(-5.09%)
Jun 19, 2013 2.551 2.563 2.501 2.512 582,754 -0.04(-1.39%)
Jun 18, 2013 2.523 2.569 2.523 2.548 386,546 +0.03(+1.29%)
Jun 17, 2013 2.495 2.545 2.495 2.515 738,423 +0.04(+1.81%)
Jun 14, 2013 2.508 2.510 2.459 2.471 408,469 -0.03(-1.29%)
Jun 13, 2013 2.445 2.519 2.429 2.503 692,144 +0.05(+2.19%)
Jun 12, 2013 2.531 2.531 2.446 2.450 1,247,851 -0.05(-1.90%)
Jun 11, 2013 2.500 2.548 2.486 2.497 434,187 -0.05(-2.04%)
Jun 10, 2013 2.563 2.575 2.541 2.549 474,402 +0.00(+0.06%)
Jun 07, 2013 2.515 2.555 2.486 2.548 710,143 +0.05(+2.08%)
Jun 06, 2013 2.494 2.518 2.438 2.496 1,748,944 +0.00(+0.17%)
Jun 05, 2013 2.530 2.547 2.486 2.491 1,663,001 -0.07(-2.54%)
Jun 04, 2013 2.580 2.607 2.533 2.557 924,610 -0.02(-0.68%)
Jun 03, 2013 2.558 2.574 2.518 2.574 672,296 +0.02(+0.98%)
May 31, 2013 2.578 2.620 2.549 2.549 1,156,201 -0.04(-1.44%)
May 30, 2013 2.549 2.609 2.545 2.586 506,962 +0.05(+1.86%)
May 29, 2013 2.508 2.557 2.500 2.539 637,400 +0.00(+0.01%)
May 28, 2013 2.560 2.577 2.524 2.539 789,308 +0.04(+1.52%)
May 24, 2013 2.480 2.509 2.467 2.501 1,650,353 -0.01(-0.47%)
May 23, 2013 2.467 2.533 2.449 2.513 2,086,876 -0.00(-0.05%)
May 22, 2013 2.586 2.606 2.492 2.514 1,958,384 -0.06(-2.37%)
May 21, 2013 2.578 2.590 2.556 2.575 699,798 -0.01(-0.27%)
May 20, 2013 2.561 2.602 2.561 2.582 2,084,735 +0.01(+0.35%)
May 17, 2013 2.535 2.573 2.532 2.573 753,179 +0.04(+1.71%)
May 16, 2013 2.508 2.558 2.504 2.530 940,728 +0.05(+2.03%)
May 15, 2013 2.471 2.483 2.450 2.480 946,404 +0.01(+0.46%)
May 13, 2013 2.474 2.484 2.462 2.468 606,461 -0.01(-0.39%)
May 10, 2013 2.464 2.487 2.458 2.478 1,443,021 +0.02(+0.91%)
May 09, 2013 2.466 2.494 2.454 2.456 1,668,580 -0.02(-0.96%)
May 08, 2013 2.445 2.482 2.427 2.479 1,291,763 +0.04(+1.57%)
May 07, 2013 2.466 2.470 2.423 2.441 1,862,485 -0.02(-0.65%)
May 06, 2013 2.437 2.463 2.436 2.457 3,991,295 +0.03(+1.30%)
May 03, 2013 2.412 2.440 2.372 2.426 4,067,994 +0.05(+2.25%)
May 02, 2013 2.323 2.382 2.318 2.372 5,932,588 +0.06(+2.72%)
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.