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

Ultra Technology 2X ETF (NY: ROM )

62.77 -0.99 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jan 30, 2009 0.6649 0.6664 0.6172 0.6236 0 -0.04(-5.33%)
Jan 29, 2009 0.6797 0.6852 0.6547 0.6587 6,589,525 -0.04(-6.03%)
Jan 28, 2009 0.6827 0.7139 0.6781 0.7009 18,304,450 +0.04(+5.92%)
Jan 27, 2009 0.6420 0.6692 0.6414 0.6618 9,479,916 +0.02(+3.22%)
Jan 26, 2009 0.6337 0.6627 0.6257 0.6411 12,617,881 +0.01(+1.46%)
Jan 23, 2009 0.5893 0.6476 0.5856 0.6319 16,825,626 +0.02(+4.01%)
Jan 22, 2009 0.6032 0.6261 0.5863 0.6075 12,939,588 -0.03(-4.55%)
Jan 21, 2009 0.6011 0.6368 0.5856 0.6365 14,753,159 +0.06(+10.23%)
Jan 20, 2009 0.6396 0.6408 0.5749 0.5774 8,381,813 -0.06(-9.93%)
Jan 16, 2009 0.6516 0.6572 0.6115 0.6411 9,747,021 +0.01(+2.06%)
Jan 15, 2009 0.6121 0.6393 0.5881 0.6282 17,233,502 +0.01(+1.24%)
Jan 14, 2009 0.6436 0.6516 0.6109 0.6205 19,623,230 -0.04(-6.37%)
Jan 13, 2009 0.6655 0.6837 0.6485 0.6627 19,874,956 -0.00(-0.69%)
Jan 12, 2009 0.6920 0.6920 0.6525 0.6673 5,500,441 -0.02(-3.13%)
Jan 09, 2009 0.7247 0.7247 0.6819 0.6889 8,313,131 -0.03(-4.77%)
Jan 08, 2009 0.7052 0.7250 0.6926 0.7234 11,374,596 +0.01(+1.60%)
Jan 07, 2009 0.7391 0.7398 0.7009 0.7120 10,159,114 -0.05(-6.93%)
Jan 06, 2009 0.7379 0.7830 0.7367 0.7651 16,950,338 +0.05(+6.53%)
Jan 05, 2009 0.7089 0.7379 0.7037 0.7182 8,836,310 -0.00(-0.09%)
Jan 02, 2009 0.6692 0.7231 0.6599 0.7188 0 +0.06(+8.47%)
Jan 01, 2009 0.6547 0.6788 0.6513 0.6627 0 +0.00(+0.00%)
Dec 31, 2008 0.6547 0.6788 0.6513 0.6627 10,257,351 +0.01(+1.37%)
Dec 30, 2008 0.6331 0.6565 0.6263 0.6537 8,851,169 +0.03(+4.94%)
Dec 29, 2008 0.6353 0.6353 0.6063 0.6229 3,716,328 -0.01(-1.58%)
Dec 26, 2008 0.6334 0.6335 0.6238 0.6329 4,198,239 +0.00(+0.51%)
Dec 24, 2008 0.6353 0.6353 0.6238 0.6297 1,127,723 +0.00(+0.34%)
Dec 23, 2008 0.6494 0.6534 0.6195 0.6276 8,469,864 -0.01(-1.59%)
Dec 22, 2008 0.6679 0.6679 0.6131 0.6377 5,283,299 -0.03(-4.96%)
Dec 19, 2008 0.6729 0.6895 0.6630 0.6710 4,316,494 +0.02(+2.69%)
Dec 18, 2008 0.6904 0.6923 0.6413 0.6535 5,036,245 -0.04(-5.36%)
Dec 17, 2008 0.6954 0.7092 0.6719 0.6904 5,632,160 -0.02(-2.44%)
Dec 16, 2008 0.6667 0.7148 0.6556 0.7077 6,637,346 +0.06(+8.97%)
Dec 15, 2008 0.6753 0.6753 0.6319 0.6494 5,048,444 -0.02(-2.50%)
Dec 12, 2008 0.6220 0.6750 0.6155 0.6661 5,094,675 +0.03(+3.94%)
Dec 11, 2008 0.6741 0.6895 0.6313 0.6408 5,301,954 -0.04(-6.18%)
Dec 10, 2008 0.6901 0.7080 0.6670 0.6830 3,322,663 +0.00(+0.23%)
Dec 09, 2008 0.6507 0.7176 0.6448 0.6815 9,460,191 +0.01(+1.80%)
Dec 08, 2008 0.6621 0.6935 0.6414 0.6695 8,017,672 +0.05(+8.28%)
Dec 05, 2008 0.5561 0.6220 0.5357 0.6183 4,631,614 +0.04(+7.63%)
Dec 04, 2008 0.6001 0.6171 0.5520 0.5745 5,429,034 -0.04(-6.63%)
Dec 03, 2008 0.5829 0.6220 0.5570 0.6152 7,207,275 +0.04(+6.11%)
Dec 02, 2008 0.5708 0.5918 0.5462 0.5798 16,282,982 +0.03(+4.59%)
Dec 01, 2008 0.6165 0.6195 0.5542 0.5544 4,794,122 -0.09(-14.36%)
Nov 28, 2008 0.6457 0.6488 0.6340 0.6473 3,631,522 -0.00(-0.38%)
Nov 26, 2008 0.5869 0.6535 0.5745 0.6498 8,585,978 +0.05(+8.37%)
Nov 25, 2008 0.6356 0.6420 0.5770 0.5996 8,405,887 -0.01(-2.01%)
Nov 24, 2008 0.5896 0.6288 0.5641 0.6118 10,390,011 +0.06(+11.27%)
Nov 21, 2008 0.5129 0.5501 0.4852 0.5499 8,994,600 +0.05(+9.41%)
Nov 20, 2008 0.5252 0.5821 0.4947 0.5026 9,521,022 -0.05(-9.21%)
Nov 19, 2008 0.6118 0.6334 0.5490 0.5536 4,160,442 -0.06(-9.16%)
Nov 18, 2008 0.6254 0.6356 0.5733 0.6094 5,999,319 +0.01(+1.18%)
Nov 17, 2008 0.6112 0.6384 0.6011 0.6023 4,356,756 -0.03(-5.19%)
Nov 14, 2008 0.6793 0.7012 0.6303 0.6353 5,122,706 -0.07(-9.69%)
Nov 13, 2008 0.6353 0.7034 0.5582 0.7034 10,472,676 +0.07(+10.56%)
Nov 12, 2008 0.6790 0.6855 0.6316 0.6362 8,896,005 -0.06(-9.11%)
Nov 11, 2008 0.7071 0.7271 0.6821 0.7000 3,895,577 -0.04(-4.87%)
Nov 10, 2008 0.7996 0.8066 0.7176 0.7359 4,879,415 -0.03(-3.42%)
Nov 07, 2008 0.7351 0.7697 0.7299 0.7619 16,846,908 +0.03(+4.75%)
Nov 06, 2008 0.7955 0.8005 0.7188 0.7274 7,979,129 -0.09(-10.81%)
Nov 05, 2008 0.9050 0.9050 0.8125 0.8156 7,989,479 -0.10(-10.94%)
Nov 04, 2008 0.9084 0.9191 0.8708 0.9158 7,175,415 +0.06(+6.54%)
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.