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

Ultra Technology 2X ETF (NY: ROM )

60.52 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 2.515 2.528 2.491 2.493 2,381,001 -0.05(-1.87%)
Dec 28, 2007 2.573 2.573 2.519 2.540 635,885 -0.01(-0.43%)
Dec 27, 2007 2.614 2.619 2.544 2.551 1,069,747 -0.09(-3.29%)
Dec 26, 2007 2.743 2.743 2.595 2.638 1,197,605 +0.01(+0.50%)
Dec 24, 2007 2.608 2.682 2.595 2.625 577,487 +0.03(+1.28%)
Dec 21, 2007 2.568 2.592 2.546 2.592 1,897,923 +0.08(+3.02%)
Dec 20, 2007 2.473 2.516 2.448 2.516 1,245,816 +0.01(+0.57%)
Dec 19, 2007 2.480 2.506 2.461 2.502 825,320 +0.01(+0.51%)
Dec 18, 2007 2.480 2.495 2.409 2.489 1,287,992 +0.04(+1.67%)
Dec 17, 2007 2.531 2.537 2.447 2.448 2,086,093 -0.12(-4.50%)
Dec 14, 2007 2.572 2.622 2.558 2.563 921,385 -0.05(-1.95%)
Dec 13, 2007 2.617 2.620 2.572 2.614 914,896 -0.00(-0.13%)
Dec 12, 2007 2.578 2.680 2.544 2.618 2,001,741 +0.07(+2.77%)
Dec 11, 2007 2.684 2.714 2.534 2.547 3,658,612 -0.12(-4.54%)
Dec 10, 2007 2.648 2.683 2.648 2.668 953,828 +0.02(+0.91%)
Dec 07, 2007 2.712 2.712 2.614 2.644 747,814 -0.01(-0.22%)
Dec 06, 2007 2.591 2.650 2.571 2.650 1,515,094 +0.08(+3.12%)
Dec 05, 2007 2.518 2.584 2.502 2.570 2,381,326 +0.13(+5.44%)
Dec 04, 2007 2.443 2.482 2.437 2.437 921,385 -0.03(-1.15%)
Dec 03, 2007 2.503 2.524 2.460 2.465 1,044,668 -0.04(-1.70%)
Nov 30, 2007 2.628 2.696 2.404 2.508 2,511,423 -0.05(-1.88%)
Nov 29, 2007 2.564 2.618 2.531 2.556 1,362,968 +0.01(+0.52%)
Nov 28, 2007 2.467 2.564 2.449 2.543 2,640,871 +0.15(+6.18%)
Nov 27, 2007 2.381 2.416 2.336 2.395 1,605,935 +0.06(+2.45%)
Nov 26, 2007 2.462 2.484 2.338 2.338 1,350,283 -0.09(-3.82%)
Nov 23, 2007 2.417 2.448 2.395 2.430 317,942 +0.05(+2.01%)
Nov 21, 2007 2.417 2.468 2.357 2.383 1,879,106 -0.09(-3.46%)
Nov 20, 2007 2.497 2.527 2.373 2.468 2,822,812 -0.03(-1.17%)
Nov 19, 2007 2.503 2.529 2.434 2.497 681,305 -0.02(-0.76%)
Nov 16, 2007 2.497 2.524 2.438 2.516 509,357 +0.05(+2.05%)
Nov 15, 2007 2.490 2.521 2.435 2.466 720,237 -0.05(-1.86%)
Nov 14, 2007 2.608 2.608 2.482 2.513 1,077,112 -0.05(-1.84%)
Nov 13, 2007 2.424 2.572 2.424 2.560 2,228,843 +0.18(+7.38%)
Nov 12, 2007 2.440 2.496 2.381 2.384 1,738,952 -0.09(-3.49%)
Nov 09, 2007 2.551 2.551 2.452 2.470 4,730,274 -0.17(-6.29%)
Nov 08, 2007 2.712 2.774 2.534 2.636 5,784,611 -0.23(-8.02%)
Nov 07, 2007 2.945 2.970 2.838 2.866 1,881,701 -0.13(-4.32%)
Nov 06, 2007 3.182 3.002 2.922 2.995 1,021,958 +0.04(+1.48%)
Nov 05, 2007 2.777 2.969 2.777 2.952 1,026,014 -0.00(-0.11%)
Nov 02, 2007 2.970 2.977 2.884 2.955 1,554,026 +0.03(+1.12%)
Nov 01, 2007 2.976 2.998 2.905 2.922 2,319,684 -0.08(-2.77%)
Oct 31, 2007 2.949 3.078 2.898 3.006 3,065,876 +0.09(+3.13%)
Oct 30, 2007 2.885 2.934 2.876 2.914 1,229,594 +0.02(+0.65%)
Oct 29, 2007 2.904 2.921 2.869 2.896 1,531,316 +0.03(+1.03%)
Oct 26, 2007 2.867 2.868 2.823 2.866 2,329,417 +0.12(+4.24%)
Oct 25, 2007 2.769 2.800 2.703 2.749 2,543,541 -0.01(-0.36%)
Oct 24, 2007 2.779 2.789 2.650 2.759 3,734,204 -0.07(-2.64%)
Oct 23, 2007 2.805 2.835 2.769 2.834 924,629 +0.09(+3.39%)
Oct 22, 2007 2.682 2.757 2.682 2.741 1,651,355 +0.04(+1.63%)
Oct 19, 2007 2.804 2.804 2.692 2.697 1,440,475 -0.15(-5.11%)
Oct 18, 2007 2.823 2.858 2.795 2.842 622,908 +0.01(+0.34%)
Oct 17, 2007 2.823 2.840 2.764 2.833 1,077,112 +0.08(+2.80%)
Oct 16, 2007 2.748 2.777 2.739 2.755 759,169 -0.00(-0.17%)
Oct 15, 2007 2.799 2.813 2.736 2.760 729,970 -0.04(-1.31%)
Oct 12, 2007 2.762 2.813 2.762 2.797 616,419 +0.04(+1.53%)
Oct 11, 2007 2.854 2.876 2.708 2.754 1,310,702 -0.07(-2.53%)
Oct 10, 2007 2.819 2.828 2.792 2.826 736,459 +0.02(+0.65%)
Oct 09, 2007 2.808 2.809 2.765 2.808 970,049 +0.03(+1.07%)
Oct 08, 2007 2.739 2.779 2.739 2.778 603,442 +0.04(+1.47%)
Oct 05, 2007 2.716 2.748 2.697 2.738 1,463,185 +0.07(+2.49%)
Oct 04, 2007 2.645 2.671 2.638 2.671 1,180,930 -0.00(-0.08%)
Oct 03, 2007 2.696 2.702 2.653 2.673 3,208,626 -0.06(-2.20%)
Oct 02, 2007 2.727 2.737 2.708 2.733 535,311 +0.02(+0.58%)
Oct 01, 2007 2.651 2.730 2.651 2.718 1,265,282 +0.07(+2.61%)
Sep 28, 2007 2.667 2.667 2.632 2.649 704,016 -0.02(-0.65%)
Sep 27, 2007 2.673 2.676 2.654 2.666 230,346 +0.02(+0.62%)
Sep 26, 2007 2.673 2.683 2.639 2.650 908,407 +0.01(+0.44%)
Sep 25, 2007 2.581 2.638 2.579 2.638 1,158,219 +0.05(+1.99%)
Sep 24, 2007 2.596 2.636 2.578 2.586 570,999 +0.00(+0.18%)
Sep 21, 2007 2.578 2.594 2.566 2.582 551,533 +0.04(+1.56%)
Sep 20, 2007 2.531 2.553 2.531 2.542 463,936 +0.02(+0.63%)
Sep 19, 2007 2.551 2.566 2.514 2.526 1,077,112 +0.03(+1.11%)
Sep 18, 2007 2.441 2.510 2.423 2.498 421,760 +0.08(+3.46%)
Sep 17, 2007 2.425 2.429 2.404 2.415 343,897 -0.02(-1.02%)
Sep 14, 2007 2.413 2.447 2.405 2.440 1,287,992 -0.02(-0.77%)
Sep 13, 2007 2.466 2.487 2.450 2.458 723,481 -0.01(-0.30%)
Sep 12, 2007 2.477 2.514 2.458 2.466 1,262,038 -0.02(-0.62%)
Sep 11, 2007 2.447 2.499 2.447 2.481 778,635 +0.05(+2.22%)
Sep 10, 2007 2.470 2.475 2.386 2.427 960,316 -0.00(-0.05%)
Sep 07, 2007 2.433 2.458 2.402 2.429 1,472,918 -0.10(-3.93%)
Sep 06, 2007 2.511 2.532 2.486 2.528 509,357 +0.01(+0.42%)
Sep 05, 2007 2.521 2.541 2.484 2.517 1,015,470 -0.05(-1.76%)
Sep 04, 2007 2.491 2.592 2.491 2.562 1,813,571 +0.07(+2.88%)
Aug 31, 2007 2.467 2.491 2.449 2.491 622,908 +0.07(+2.79%)
Aug 30, 2007 2.390 2.467 2.386 2.423 1,433,986 +0.02(+0.91%)
Aug 29, 2007 2.330 2.401 2.311 2.401 778,635 +0.13(+5.78%)
Aug 28, 2007 2.361 2.361 2.270 2.270 298,476 -0.11(-4.46%)
Aug 27, 2007 2.391 2.408 2.375 2.376 587,220 -0.03(-1.19%)
Aug 24, 2007 2.336 2.409 2.336 2.405 522,334 +0.07(+3.04%)
Aug 23, 2007 2.355 2.355 2.312 2.334 447,715 -0.01(-0.50%)
Aug 22, 2007 2.318 2.345 2.313 2.345 609,930 +0.06(+2.51%)
Aug 21, 2007 2.281 2.307 2.254 2.288 262,789 +0.02(+0.92%)
Aug 20, 2007 2.269 2.289 2.242 2.267 259,545 +0.00(+0.19%)
Aug 17, 2007 2.682 2.682 2.173 2.263 1,213,373 +0.07(+3.39%)
Aug 16, 2007 2.185 2.221 2.074 2.188 1,466,429 -0.01(-0.64%)
Aug 15, 2007 2.195 2.332 2.195 2.203 434,738 -0.11(-4.72%)
Aug 14, 2007 2.404 2.404 2.302 2.312 700,771 -0.07(-2.83%)
Aug 13, 2007 2.388 2.417 2.379 2.379 506,112 +0.01(+0.33%)
Aug 10, 2007 2.312 2.395 2.265 2.371 1,959,565 +0.01(+0.43%)
Aug 09, 2007 2.438 2.485 2.361 2.361 470,425 -0.09(-3.50%)
Aug 08, 2007 2.451 2.495 2.438 2.447 742,947 +0.06(+2.52%)
Aug 07, 2007 2.380 2.423 2.334 2.387 402,294 -0.00(-0.15%)
Aug 06, 2007 2.344 2.390 2.309 2.390 665,084 +0.03(+1.13%)
Aug 03, 2007 2.402 2.458 2.362 2.364 165,459 -0.09(-3.86%)
Aug 02, 2007 2.435 2.468 2.420 2.458 266,033 +0.05(+2.02%)
Aug 01, 2007 2.353 2.426 2.335 2.410 905,163 +0.05(+2.17%)
Jul 31, 2007 2.487 2.491 2.359 2.359 1,816,815 -0.09(-3.74%)
Jul 30, 2007 2.421 2.474 2.421 2.450 434,738 +0.02(+0.62%)
Jul 27, 2007 2.638 2.612 2.435 2.435 1,310,702 -0.09(-3.39%)
Jul 26, 2007 2.554 2.584 2.456 2.520 704,016 -0.06(-2.48%)
Jul 25, 2007 2.595 2.613 2.551 2.585 548,289 +0.00(+0.13%)
Jul 24, 2007 2.625 2.671 2.573 2.581 733,214 -0.10(-3.88%)
Jul 23, 2007 2.671 2.697 2.670 2.685 327,675 +0.03(+1.00%)
Jul 20, 2007 2.692 2.692 2.635 2.659 814,322 -0.06(-2.24%)
Jul 19, 2007 2.703 2.729 2.699 2.720 1,524,827 +0.08(+2.90%)
Jul 18, 2007 2.642 2.643 2.595 2.643 382,829 -0.05(-1.79%)
Jul 17, 2007 2.666 2.706 2.656 2.691 1,508,605 +0.05(+1.88%)
Jul 16, 2007 2.638 2.659 2.628 2.642 275,766 -0.00(-0.02%)
Jul 13, 2007 2.634 2.642 2.618 2.642 616,419 +0.01(+0.40%)
Jul 12, 2007 2.554 2.636 2.554 2.632 337,408 +0.11(+4.43%)
Jul 11, 2007 2.514 2.520 2.503 2.520 162,215 +0.01(+0.43%)
Jul 10, 2007 2.530 2.541 2.501 2.509 201,147 -0.04(-1.43%)
Jul 09, 2007 2.547 2.549 2.541 2.546 204,391 +0.02(+0.72%)
Jul 06, 2007 2.514 2.535 2.514 2.527 94,085 -0.00(-0.10%)
Jul 05, 2007 2.504 2.530 2.497 2.530 61,641 +0.03(+1.32%)
Jul 03, 2007 2.473 2.497 2.473 2.497 35,687 +0.04(+1.63%)
Jul 02, 2007 2.452 2.457 2.452 2.457 402,294 +0.04(+1.85%)
Jun 29, 2007 2.467 2.467 2.412 2.412 55,153 -0.03(-1.20%)
Jun 28, 2007 2.442 2.442 2.442 2.442 0 +0.00(+0.00%)
Jun 27, 2007 2.388 2.442 2.388 2.442 817,567 +0.08(+3.42%)
Jun 26, 2007 2.402 2.402 2.361 2.361 12,977 -0.03(-1.33%)
Jun 25, 2007 2.436 2.445 2.378 2.392 295,232 -0.03(-1.31%)
Jun 22, 2007 2.425 2.428 2.420 2.424 295,232 -0.04(-1.77%)
Jun 21, 2007 2.462 2.470 2.443 2.468 25,954 +0.02(+0.91%)
Jun 20, 2007 2.474 2.474 2.434 2.446 126,528 -0.03(-1.08%)
Jun 19, 2007 2.443 2.474 2.443 2.473 84,352 +0.01(+0.38%)
Jun 18, 2007 2.467 2.468 2.446 2.463 269,278 +0.01(+0.45%)
Jun 15, 2007 2.446 2.457 2.442 2.452 129,772 +0.04(+1.48%)
Jun 14, 2007 2.380 2.418 2.380 2.417 90,840 +0.06(+2.48%)
Jun 13, 2007 2.337 2.358 2.337 2.358 29,198 +0.03(+1.20%)
Jun 12, 2007 2.318 2.330 2.318 2.330 74,619 -0.03(-1.14%)
Jun 11, 2007 2.373 2.383 2.356 2.357 389,317 -0.01(-0.31%)
Jun 08, 2007 2.306 2.364 2.306 2.364 587,220 +0.06(+2.73%)
Jun 07, 2007 2.356 2.524 2.301 2.301 210,880 -0.08(-3.45%)
Jun 06, 2007 2.386 2.386 2.208 2.384 45,420 -0.04(-1.57%)
Jun 05, 2007 2.418 2.421 2.418 2.421 9,732 -0.01(-0.28%)
Jun 04, 2007 2.417 2.428 2.413 2.428 51,909 +0.01(+0.23%)
Jun 01, 2007 2.447 2.447 2.421 2.423 58,397 +0.02(+0.82%)
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%)
Mar 01, 2007 2.026 2.026 2.026 2.026 6,488 -0.04(-1.75%)
Feb 28, 2007 2.016 2.062 2.016 2.062 42,176 +0.04(+2.01%)
Feb 27, 2007 2.108 2.138 2.015 2.021 3,224,847 -0.18(-8.04%)
Feb 26, 2007 2.215 2.215 2.198 2.198 655,351 -0.03(-1.30%)
Feb 23, 2007 2.226 2.228 2.216 2.227 499,624 +0.01(+0.31%)
Feb 22, 2007 2.239 2.251 2.215 2.220 992,759 +0.02(+0.84%)
Feb 21, 2007 2.198 2.202 2.198 2.202 171,948 -0.01(-0.60%)
Feb 20, 2007 2.175 2.215 2.169 2.215 74,619 +0.03(+1.51%)
Feb 16, 2007 2.182 2.182 2.182 2.182 97,329 -0.03(-1.31%)
Feb 15, 2007 2.204 2.213 2.198 2.211 266,033 +0.01(+0.65%)
Feb 14, 2007 2.152 2.204 2.152 2.197 210,880 +0.06(+2.92%)
Feb 13, 2007 2.137 2.137 2.122 2.135 32,443 +0.00(+0.22%)
Feb 12, 2007 2.125 2.134 2.123 2.130 227,101 -0.01(-0.55%)
Feb 09, 2007 2.210 2.210 2.142 2.142 304,965 -0.07(-3.03%)
Feb 08, 2007 2.184 2.208 2.184 2.208 434,738 +0.01(+0.67%)
Feb 07, 2007 2.184 2.210 2.184 2.194 227,101 +0.03(+1.37%)
Feb 06, 2007 2.167 2.167 2.143 2.164 201,147 -0.01(-0.64%)
Feb 05, 2007 2.179 2.181 2.174 2.178 330,919 +0.01(+0.28%)
Feb 02, 2007 2.182 2.182 2.167 2.172 324,431 +0.01(+0.64%)
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.