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 (%)
Jul 31, 2012 2.218 2.257 2.218 2.237 1,024,327 +0.02(+1.09%)
Jul 30, 2012 2.235 2.253 2.198 2.213 725,980 -0.01(-0.26%)
Jul 27, 2012 2.147 2.229 2.141 2.219 1,496,147 +0.09(+4.03%)
Jul 26, 2012 2.133 2.157 2.109 2.133 327,124 +0.06(+2.91%)
Jul 25, 2012 2.065 2.108 2.060 2.073 795,992 -0.03(-1.34%)
Jul 24, 2012 2.146 2.148 2.081 2.101 1,463,088 -0.04(-1.77%)
Jul 23, 2012 2.100 2.157 2.072 2.139 235,018 -0.05(-2.42%)
Jul 20, 2012 2.236 2.246 2.188 2.192 120,526 -0.06(-2.79%)
Jul 19, 2012 2.225 2.266 2.225 2.255 291,761 +0.07(+2.97%)
Jul 18, 2012 2.106 2.202 2.106 2.190 631,959 +0.08(+3.94%)
Jul 17, 2012 2.123 2.129 2.057 2.107 173,570 +0.01(+0.50%)
Jul 16, 2012 2.120 2.120 2.090 2.096 248,871 -0.02(-1.03%)
Jul 13, 2012 2.091 2.127 2.076 2.118 239,105 +0.06(+2.83%)
Jul 12, 2012 2.084 2.084 2.027 2.060 574,405 -0.05(-2.42%)
Jul 11, 2012 2.127 2.142 2.081 2.111 217,271 -0.02(-1.10%)
Jul 10, 2012 2.225 2.225 2.123 2.135 683,317 -0.05(-2.42%)
Jul 09, 2012 2.192 2.207 2.164 2.187 421,598 -0.02(-0.71%)
Jul 06, 2012 2.257 2.257 2.172 2.203 279,919 -0.09(-3.81%)
Jul 05, 2012 2.278 2.316 2.258 2.290 543,065 +0.01(+0.34%)
Jul 03, 2012 2.239 2.282 2.232 2.282 238,878 +0.04(+1.94%)
Jul 02, 2012 2.238 2.242 2.204 2.239 244,426 +0.01(+0.40%)
Jun 29, 2012 2.155 2.230 2.155 2.230 862,922 +0.14(+6.60%)
Jun 28, 2012 2.105 2.105 2.048 2.092 562,272 -0.04(-1.92%)
Jun 27, 2012 2.127 2.148 2.118 2.133 269,764 +0.03(+1.42%)
Jun 26, 2012 2.102 2.117 2.080 2.103 546,439 +0.01(+0.31%)
Jun 25, 2012 2.147 2.147 2.083 2.097 684,907 -0.09(-4.24%)
Jun 22, 2012 2.158 2.195 2.154 2.189 345,032 +0.04(+2.10%)
Jun 21, 2012 2.265 2.267 2.142 2.144 562,207 -0.12(-5.30%)
Jun 20, 2012 2.264 2.283 2.233 2.264 1,438,139 +0.01(+0.31%)
Jun 19, 2012 2.246 2.274 2.246 2.257 1,221,062 +0.04(+1.95%)
Jun 18, 2012 2.169 2.228 2.157 2.214 611,001 +0.02(+0.84%)
Jun 15, 2012 2.144 2.196 2.144 2.196 254,743 +0.07(+3.22%)
Jun 14, 2012 2.120 2.139 2.093 2.127 1,285,786 +0.01(+0.25%)
Jun 13, 2012 2.139 2.165 2.116 2.122 231,546 -0.03(-1.28%)
Jun 12, 2012 2.120 2.154 2.096 2.149 372,349 +0.05(+2.47%)
Jun 11, 2012 2.221 2.225 2.096 2.098 520,582 -0.09(-3.92%)
Jun 08, 2012 2.127 2.186 2.120 2.183 484,440 +0.04(+1.97%)
Jun 07, 2012 2.203 2.207 2.134 2.141 513,509 -0.02(-1.01%)
Jun 06, 2012 2.094 2.166 2.094 2.163 619,728 +0.10(+4.94%)
Jun 05, 2012 2.012 2.066 2.012 2.061 293,869 +0.03(+1.70%)
Jun 04, 2012 2.020 2.035 1.979 2.027 660,672 +0.01(+0.61%)
Jun 01, 2012 2.061 2.076 2.014 2.014 1,682,046 -0.12(-5.75%)
May 31, 2012 2.152 2.154 2.101 2.137 593,676 -0.03(-1.17%)
May 30, 2012 2.152 2.172 2.127 2.163 455,177 -0.02(-1.10%)
May 29, 2012 2.181 2.195 2.159 2.187 275,247 +0.05(+2.54%)
May 25, 2012 2.136 2.141 2.122 2.132 189,954 -0.01(-0.27%)
May 24, 2012 2.194 2.194 2.109 2.138 334,261 -0.04(-1.95%)
May 23, 2012 2.134 2.191 2.095 2.181 607,140 +0.00(+0.01%)
May 22, 2012 2.205 2.213 2.158 2.180 757,157 -0.01(-0.45%)
May 21, 2012 2.079 2.194 2.071 2.190 1,108,484 +0.12(+5.73%)
May 18, 2012 2.151 2.157 2.034 2.072 1,329,909 -0.06(-2.81%)
May 17, 2012 2.206 2.215 2.131 2.131 1,653,042 -0.08(-3.49%)
May 16, 2012 2.263 2.271 2.201 2.208 613,564 -0.04(-1.82%)
May 15, 2012 2.282 2.312 2.242 2.249 787,719 -0.01(-0.57%)
May 14, 2012 2.265 2.298 2.260 2.262 767,215 -0.05(-2.09%)
May 11, 2012 2.284 2.355 2.283 2.311 295,329 +0.01(+0.28%)
May 10, 2012 2.356 2.360 2.296 2.304 803,389 -0.05(-2.08%)
May 09, 2012 2.296 2.371 2.279 2.353 1,011,122 -0.00(-0.03%)
May 08, 2012 2.345 2.361 2.279 2.354 1,626,763 -0.02(-0.79%)
May 07, 2012 2.351 2.398 2.351 2.373 1,151,666 -0.02(-0.66%)
May 04, 2012 2.465 2.465 2.388 2.388 1,134,601 -0.12(-4.79%)
May 03, 2012 2.567 2.573 2.493 2.509 551,695 -0.05(-1.81%)
May 02, 2012 2.513 2.555 2.511 2.555 524,086 +0.01(+0.30%)
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.