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

Ultra Technology 2X ETF (NY: ROM )

61.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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, 2007 2.384 2.414 2.384 2.403 736,459 +0.03(+1.33%)
May 30, 2007 2.324 2.373 2.324 2.372 12,977 +0.03(+1.29%)
May 29, 2007 2.355 2.355 2.341 2.341 648,862 +0.04(+1.58%)
May 25, 2007 2.280 2.314 2.280 2.305 42,176 +0.05(+2.24%)
May 24, 2007 2.339 2.360 2.242 2.254 74,619 -0.11(-4.58%)
May 23, 2007 2.394 2.403 2.362 2.363 103,818 -0.04(-1.69%)
May 22, 2007 2.391 2.405 2.389 2.403 97,329 +0.02(+0.97%)
May 21, 2007 2.369 2.403 2.369 2.380 55,153 +0.02(+0.89%)
May 18, 2007 2.341 2.363 2.333 2.359 129,772 +0.03(+1.18%)
May 17, 2007 2.336 2.336 2.280 2.332 45,420 -0.00(-0.16%)
May 16, 2007 2.306 2.338 2.304 2.335 29,198 +0.04(+1.62%)
May 15, 2007 2.347 2.352 2.298 2.298 68,130 -0.02(-0.81%)
May 14, 2007 2.373 2.373 2.317 2.317 165,459 -0.06(-2.38%)
May 11, 2007 2.364 2.373 2.364 2.373 97,329 +0.07(+3.11%)
May 10, 2007 2.313 2.317 2.302 2.302 392,561 -0.05(-2.16%)
May 09, 2007 2.328 2.353 2.324 2.353 25,954 +0.01(+0.50%)
May 08, 2007 2.314 2.345 2.314 2.341 155,727 +0.02(+0.70%)
May 07, 2007 2.332 2.332 2.325 2.325 9,732 +0.00(+0.00%)
May 04, 2007 2.319 2.325 2.312 2.325 77,863 +0.02(+0.78%)
May 03, 2007 2.319 2.319 2.302 2.307 25,954 +0.03(+1.17%)
May 02, 2007 2.266 2.280 2.266 2.280 58,397 +0.03(+1.23%)
May 01, 2007 2.236 2.252 2.212 2.252 149,238 +0.01(+0.37%)
Apr 30, 2007 2.280 2.280 2.244 2.244 12,977 -0.04(-1.69%)
Apr 27, 2007 2.281 2.292 2.281 2.282 107,062 +0.01(+0.57%)
Apr 26, 2007 2.283 2.283 2.270 2.270 29,198 +0.01(+0.23%)
Apr 25, 2007 2.242 2.269 2.224 2.264 25,954 +0.05(+2.07%)
Apr 24, 2007 2.202 2.218 2.202 2.218 22,710 +0.02(+0.70%)
Apr 23, 2007 2.204 2.204 2.203 2.203 12,977 +0.00(+0.17%)
Apr 20, 2007 2.186 2.199 2.186 2.199 35,687 +0.03(+1.45%)
Apr 19, 2007 2.170 2.184 2.168 2.168 220,613 -0.00(-0.18%)
Apr 18, 2007 2.178 2.185 2.172 2.172 197,903 -0.01(-0.27%)
Apr 17, 2007 2.185 2.185 2.178 2.178 55,153 +0.01(+0.54%)
Apr 16, 2007 2.159 2.166 2.159 2.166 9,732 +0.03(+1.46%)
Apr 13, 2007 2.101 2.140 2.101 2.135 68,130 +0.02(+0.79%)
Apr 12, 2007 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Apr 11, 2007 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Apr 10, 2007 2.119 2.119 2.114 2.118 12,977 +0.03(+1.28%)
Apr 09, 2007 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 05, 2007 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 04, 2007 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 03, 2007 2.074 2.091 2.074 2.091 22,710 +0.02(+0.88%)
Apr 02, 2007 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Mar 30, 2007 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Mar 29, 2007 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Mar 28, 2007 2.073 2.073 2.073 2.073 3,244 -0.03(-1.38%)
Mar 27, 2007 2.102 2.102 2.102 2.102 0 +0.00(+0.00%)
Mar 26, 2007 2.102 2.102 2.102 2.102 9,732 -0.01(-0.37%)
Mar 23, 2007 2.110 2.110 2.110 2.110 6,488 +0.01(+0.54%)
Mar 22, 2007 2.110 2.110 2.098 2.098 38,931 -0.02(-0.96%)
Mar 21, 2007 2.070 2.119 2.054 2.119 120,039 +0.07(+3.63%)
Mar 20, 2007 2.034 2.061 2.034 2.045 51,909 +0.04(+2.09%)
Mar 19, 2007 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Mar 16, 2007 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Mar 15, 2007 2.007 2.007 2.003 2.003 19,465 -0.00(-0.22%)
Mar 14, 2007 2.007 2.007 2.007 2.007 6,488 +0.03(+1.73%)
Mar 13, 2007 2.023 2.035 1.973 1.973 16,221 -0.07(-3.41%)
Mar 12, 2007 2.037 2.042 2.037 2.042 9,732 +0.05(+2.46%)
Mar 09, 2007 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Mar 08, 2007 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Mar 07, 2007 2.004 2.008 1.993 1.993 48,664 -0.01(-0.55%)
Mar 06, 2007 1.988 2.004 1.988 2.004 12,977 +0.06(+3.14%)
Mar 05, 2007 1.945 1.979 1.943 1.943 55,153 -0.06(-3.13%)
Mar 02, 2007 2.022 2.022 2.006 2.006 9,732 -0.02(-0.97%)
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.