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 (%)
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%)
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.