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 -0.40 (-0.64%)
Official Closing Price Updated: 4:10 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 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%)
Apr 01, 2009 0.6735 0.7317 0.6705 0.7259 15,060,265 +0.03(+4.81%)
Mar 31, 2009 0.6880 0.7206 0.6815 0.6926 12,884,369 +0.02(+3.22%)
Mar 30, 2009 0.6803 0.6809 0.6507 0.6710 14,450,789 -0.08(-10.08%)
Mar 26, 2009 0.7154 0.7475 0.7139 0.7462 15,145,721 +0.05(+7.41%)
Mar 25, 2009 0.7071 0.7259 0.6639 0.6948 21,372,142 +0.00(+0.31%)
Mar 24, 2009 0.7015 0.7169 0.6889 0.6926 10,147,921 -0.02(-3.35%)
Mar 23, 2009 0.6821 0.7237 0.6800 0.7166 18,969,014 +0.08(+12.54%)
Mar 20, 2009 0.6636 0.6800 0.6285 0.6368 8,644,084 -0.02(-3.46%)
Mar 19, 2009 0.6772 0.6797 0.6525 0.6596 8,961,508 +0.01(+0.85%)
Mar 18, 2009 0.6297 0.6766 0.6254 0.6541 16,626,360 +0.02(+3.31%)
Mar 17, 2009 0.5958 0.6343 0.5909 0.6331 10,580,550 +0.04(+7.31%)
Mar 16, 2009 0.6192 0.6217 0.5878 0.5900 14,939,869 -0.02(-3.28%)
Mar 13, 2009 0.6140 0.6183 0.5933 0.6100 0 -0.00(-0.45%)
Mar 12, 2009 0.5853 0.6165 0.5684 0.6128 30,386,338 +0.03(+5.41%)
Mar 11, 2009 0.5659 0.5905 0.5520 0.5813 17,530,648 +0.03(+5.72%)
Mar 10, 2009 0.5067 0.5541 0.5018 0.5499 12,137,009 +0.06(+13.27%)
Mar 09, 2009 0.5009 0.5258 0.4821 0.4855 10,973,988 -0.02(-4.78%)
Mar 06, 2009 0.5289 0.5369 0.4876 0.5098 0 -0.01(-2.59%)
Mar 05, 2009 0.5406 0.5554 0.5221 0.5234 8,659,754 -0.03(-5.67%)
Mar 04, 2009 0.5446 0.5733 0.5425 0.5548 12,920,057 +0.02(+4.55%)
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.