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 30, 2014 3.842 3.851 3.789 3.832 616,356 -0.00(-0.12%)
May 29, 2014 3.819 3.838 3.800 3.837 445,592 +0.05(+1.30%)
May 28, 2014 3.814 3.818 3.771 3.788 768,452 -0.02(-0.48%)
May 27, 2014 3.751 3.806 3.749 3.806 999,820 +0.08(+2.16%)
May 23, 2014 3.673 3.725 3.725 3.725 330,572 +0.05(+1.30%)
May 22, 2014 3.645 3.680 3.629 3.677 170,828 +0.05(+1.35%)
May 21, 2014 3.589 3.633 3.589 3.628 233,345 +0.04(+1.25%)
May 20, 2014 3.617 3.629 3.560 3.583 532,124 -0.03(-0.90%)
May 19, 2014 3.548 3.625 3.548 3.616 1,597,962 +0.08(+2.19%)
May 16, 2014 3.516 3.543 3.475 3.538 214,418 +0.04(+1.15%)
May 15, 2014 3.529 3.536 3.467 3.498 355,527 -0.05(-1.40%)
May 14, 2014 3.570 3.589 3.545 3.547 171,184 -0.04(-1.23%)
May 13, 2014 3.587 3.611 3.573 3.592 672,845 +0.00(+0.05%)
May 12, 2014 3.501 3.594 3.500 3.590 412,535 +0.13(+3.62%)
May 09, 2014 3.443 3.469 3.418 3.464 212,409 +0.02(+0.47%)
May 08, 2014 3.445 3.525 3.435 3.448 196,463 -0.00(-0.14%)
May 07, 2014 3.493 3.493 3.382 3.453 448,736 -0.02(-0.71%)
May 06, 2014 3.550 3.552 3.478 3.478 176,726 -0.08(-2.26%)
May 05, 2014 3.495 3.559 3.494 3.559 252,499 +0.02(+0.47%)
May 02, 2014 3.564 3.572 3.533 3.542 219,895 -0.01(-0.25%)
May 01, 2014 3.572 3.582 3.547 3.551 184,278 -0.01(-0.32%)
Apr 30, 2014 3.523 3.564 3.506 3.562 448,477 +0.03(+0.85%)
Apr 29, 2014 3.491 3.538 3.485 3.532 229,845 +0.05(+1.54%)
Apr 28, 2014 3.460 3.518 3.394 3.479 314,141 +0.05(+1.35%)
Apr 25, 2014 3.482 3.497 3.409 3.432 489,344 -0.09(-2.52%)
Apr 24, 2014 3.559 3.579 3.476 3.521 268,282 +0.07(+1.88%)
Apr 23, 2014 3.490 3.492 3.453 3.456 277,389 -0.07(-1.85%)
Apr 22, 2014 3.496 3.533 3.491 3.521 218,631 +0.03(+0.91%)
Apr 21, 2014 3.466 3.491 3.441 3.489 211,761 +0.03(+0.79%)
Apr 17, 2014 3.438 3.462 3.462 3.462 875,045 -0.01(-0.43%)
Apr 16, 2014 3.464 3.479 3.401 3.476 256,453 +0.08(+2.23%)
Apr 15, 2014 3.388 3.469 3.273 3.401 561,746 +0.02(+0.72%)
Apr 14, 2014 3.331 3.409 3.294 3.376 1,054,527 +0.06(+1.78%)
Apr 11, 2014 3.333 3.406 3.314 3.317 1,546,497 -0.08(-2.36%)
Apr 10, 2014 3.581 3.581 3.385 3.397 935,521 -0.20(-5.45%)
Apr 09, 2014 3.518 3.593 3.510 3.593 452,042 +0.12(+3.46%)
Apr 08, 2014 3.406 3.480 3.396 3.473 523,277 +0.06(+1.84%)
Apr 07, 2014 3.430 3.491 3.375 3.411 1,028,664 -0.06(-1.59%)
Apr 04, 2014 3.665 3.665 3.444 3.466 705,189 -0.17(-4.66%)
Apr 03, 2014 3.701 3.725 3.614 3.635 194,843 -0.05(-1.31%)
Apr 02, 2014 3.699 3.701 3.663 3.684 322,405 -0.00(-0.13%)
Apr 01, 2014 3.605 3.688 3.605 3.688 260,731 +0.11(+3.05%)
Mar 31, 2014 3.561 3.612 3.554 3.579 879,485 +0.06(+1.84%)
Mar 28, 2014 3.505 3.571 3.502 3.514 425,823 +0.04(+1.01%)
Mar 27, 2014 3.508 3.532 3.464 3.479 689,114 -0.04(-1.27%)
Mar 26, 2014 3.668 3.676 3.524 3.524 434,314 -0.10(-2.72%)
Mar 25, 2014 3.593 3.654 3.572 3.623 239,341 +0.05(+1.52%)
Mar 24, 2014 3.642 3.642 3.512 3.568 492,920 -0.02(-0.68%)
Mar 21, 2014 3.688 3.688 3.589 3.593 282,474 -0.05(-1.36%)
Mar 20, 2014 3.574 3.670 3.574 3.643 673,075 +0.05(+1.49%)
Mar 19, 2014 3.617 3.641 3.548 3.589 182,911 -0.05(-1.25%)
Mar 18, 2014 3.518 3.638 3.518 3.634 286,723 +0.11(+3.10%)
Mar 17, 2014 3.472 3.544 3.442 3.525 272,810 +0.08(+2.27%)
Mar 14, 2014 3.468 3.505 3.438 3.447 410,804 -0.03(-0.97%)
Mar 13, 2014 3.612 3.614 3.471 3.481 411,096 -0.11(-3.12%)
Mar 12, 2014 3.548 3.605 3.528 3.593 307,219 +0.02(+0.59%)
Mar 11, 2014 3.615 3.647 3.572 3.572 92,104 -0.03(-0.76%)
Mar 10, 2014 3.602 3.611 3.574 3.599 165,495 -0.01(-0.24%)
Mar 07, 2014 3.653 3.653 3.589 3.608 178,176 -0.03(-0.86%)
Mar 06, 2014 3.650 3.666 3.637 3.639 188,554 -0.00(-0.04%)
Mar 05, 2014 3.638 3.657 3.627 3.640 524,540 +0.01(+0.28%)
Mar 04, 2014 3.600 3.640 3.600 3.630 589,532 +0.12(+3.28%)
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.