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 (%)
Mar 31, 2016 4.944 4.991 4.935 4.944 155,978 -0.00(-0.09%)
Mar 30, 2016 4.937 5.015 4.934 4.949 599,572 +0.06(+1.24%)
Mar 29, 2016 4.739 4.896 4.739 4.888 76,472 +0.17(+3.55%)
Mar 28, 2016 4.775 4.775 4.715 4.720 120,443 -0.04(-0.78%)
Mar 24, 2016 4.688 4.758 4.758 4.758 264,533 +0.01(+0.27%)
Mar 23, 2016 4.840 4.840 4.735 4.745 70,166 -0.11(-2.30%)
Mar 22, 2016 4.770 4.857 4.770 4.856 45,845 +0.05(+1.04%)
Mar 21, 2016 4.742 4.814 4.742 4.806 105,841 +0.03(+0.56%)
Mar 18, 2016 4.758 4.795 4.742 4.780 194,575 +0.02(+0.44%)
Mar 17, 2016 4.718 4.786 4.693 4.759 176,967 +0.04(+0.79%)
Mar 16, 2016 4.598 4.734 4.598 4.721 128,812 +0.12(+2.68%)
Mar 15, 2016 4.550 4.617 4.550 4.598 92,433 +0.01(+0.27%)
Mar 14, 2016 4.569 4.598 4.569 4.586 55,828 +0.02(+0.37%)
Mar 11, 2016 4.519 4.578 4.519 4.569 214,186 +0.16(+3.62%)
Mar 10, 2016 4.489 4.512 4.327 4.409 332,498 -0.03(-0.64%)
Mar 09, 2016 4.406 4.440 4.387 4.438 55,537 +0.10(+2.22%)
Mar 08, 2016 4.346 4.432 4.336 4.341 95,001 -0.08(-1.78%)
Mar 07, 2016 4.414 4.461 4.353 4.420 603,934 -0.04(-0.86%)
Mar 04, 2016 4.432 4.511 4.432 4.458 145,676 +0.03(+0.71%)
Mar 03, 2016 4.395 4.427 4.377 4.427 115,582 -0.00(-0.01%)
Mar 02, 2016 4.409 4.427 4.362 4.427 123,125 +0.03(+0.75%)
Mar 01, 2016 4.213 4.399 4.213 4.395 303,307 +0.20(+4.66%)
Feb 29, 2016 4.213 4.268 4.193 4.199 44,778 -0.01(-0.24%)
Feb 26, 2016 4.261 4.271 4.193 4.209 106,713 -0.00(-0.01%)
Feb 25, 2016 4.174 4.209 4.065 4.209 171,846 +0.09(+2.29%)
Feb 24, 2016 3.962 4.115 3.907 4.115 250,306 +0.08(+1.96%)
Feb 23, 2016 4.109 4.160 4.027 4.036 212,183 -0.15(-3.59%)
Feb 22, 2016 4.160 4.201 4.153 4.187 337,005 +0.11(+2.78%)
Feb 19, 2016 4.019 4.092 4.019 4.073 93,871 +0.02(+0.55%)
Feb 18, 2016 4.150 4.150 4.051 4.051 409,617 -0.06(-1.55%)
Feb 17, 2016 3.951 4.131 3.951 4.115 447,967 +0.21(+5.39%)
Feb 16, 2016 3.860 3.923 3.818 3.904 196,933 +0.15(+3.88%)
Feb 12, 2016 3.743 3.758 3.758 3.758 945,010 +0.10(+2.71%)
Feb 11, 2016 3.585 3.714 3.580 3.659 398,261 -0.01(-0.24%)
Feb 10, 2016 3.732 3.824 3.668 3.668 283,406 +0.02(+0.51%)
Feb 09, 2016 3.620 3.745 3.592 3.649 337,748 -0.05(-1.28%)
Feb 08, 2016 3.699 3.725 3.562 3.696 1,133,834 -0.10(-2.75%)
Feb 05, 2016 4.068 4.068 3.794 3.801 683,993 -0.30(-7.25%)
Feb 04, 2016 4.082 4.167 4.044 4.098 76,440 +0.01(+0.26%)
Feb 03, 2016 4.141 4.165 3.964 4.088 171,151 -0.03(-0.77%)
Feb 02, 2016 4.203 4.234 4.091 4.119 120,024 -0.18(-4.26%)
Feb 01, 2016 4.239 4.330 4.215 4.302 160,393 +0.03(+0.72%)
Jan 29, 2016 4.083 4.271 4.083 4.271 320,108 +0.26(+6.42%)
Jan 28, 2016 4.020 4.028 3.953 4.014 140,540 +0.13(+3.26%)
Jan 27, 2016 4.008 4.047 3.871 3.887 315,019 -0.19(-4.60%)
Jan 26, 2016 4.059 4.115 4.003 4.075 157,114 +0.05(+1.29%)
Jan 25, 2016 4.125 4.139 4.014 4.023 158,826 -0.11(-2.61%)
Jan 22, 2016 4.032 4.131 4.032 4.130 212,070 +0.22(+5.50%)
Jan 21, 2016 3.925 4.024 3.843 3.915 203,282 +0.01(+0.22%)
Jan 20, 2016 3.779 3.941 3.645 3.906 1,323,531 -0.03(-0.75%)
Jan 19, 2016 4.037 4.042 3.867 3.936 876,614 -0.01(-0.25%)
Jan 15, 2016 4.112 3.946 3.946 3.946 843,240 -0.27(-6.37%)
Jan 14, 2016 4.093 4.285 3.964 4.214 338,992 +0.16(+4.03%)
Jan 13, 2016 4.361 4.361 4.051 4.051 357,197 -0.26(-6.05%)
Jan 12, 2016 4.278 4.341 4.204 4.312 253,375 +0.11(+2.58%)
Jan 11, 2016 4.221 4.248 4.099 4.204 1,156,240 +0.04(+0.98%)
Jan 08, 2016 4.305 4.324 4.157 4.163 583,467 -0.06(-1.54%)
Jan 07, 2016 4.335 4.439 4.228 4.228 696,012 -0.29(-6.50%)
Jan 06, 2016 4.490 4.562 4.476 4.522 215,979 -0.13(-2.76%)
Jan 05, 2016 4.748 4.765 4.644 4.650 170,424 +0.01(+0.16%)
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.