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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 1.222 1.224 1.203 1.223 8,314,072 -0.02(-1.69%)
Aug 28, 2009 1.272 1.291 1.234 1.244 9,870,240 +0.01(+0.65%)
Aug 27, 2009 1.219 1.238 1.191 1.236 8,117,564 +0.01(+0.86%)
Aug 26, 2009 1.220 1.233 1.211 1.225 9,232,830 +0.00(+0.23%)
Aug 25, 2009 1.226 1.245 1.216 1.222 11,247,775 +0.00(+0.08%)
Aug 24, 2009 1.231 1.246 1.214 1.222 10,016,429 -0.00(-0.05%)
Aug 21, 2009 1.205 1.225 1.189 1.222 8,567,940 +0.03(+2.70%)
Aug 20, 2009 1.165 1.193 1.161 1.190 6,986,759 +0.02(+2.11%)
Aug 19, 2009 1.121 1.171 1.120 1.165 9,887,727 +0.01(+1.13%)
Aug 18, 2009 1.130 1.158 1.127 1.152 8,151,792 +0.02(+1.52%)
Aug 17, 2009 1.140 1.143 1.116 1.135 16,571,921 -0.05(-3.94%)
Aug 14, 2009 1.199 1.199 1.163 1.182 6,707,391 -0.03(-2.17%)
Aug 13, 2009 1.198 1.208 1.177 1.208 8,491,763 +0.02(+1.98%)
Aug 12, 2009 1.139 1.202 1.139 1.185 8,638,017 +0.04(+3.56%)
Aug 11, 2009 1.156 1.165 1.138 1.144 10,515,080 -0.02(-1.85%)
Aug 10, 2009 1.175 1.180 1.154 1.165 9,880,200 -0.02(-1.31%)
Aug 07, 2009 1.190 1.197 1.171 1.181 10,312,699 +0.02(+1.81%)
Aug 06, 2009 1.188 1.195 1.151 1.160 9,872,186 -0.02(-1.65%)
Aug 05, 2009 1.202 1.205 1.166 1.179 10,608,483 -0.02(-1.37%)
Aug 04, 2009 1.192 1.202 1.183 1.196 8,627,635 +0.00(+0.00%)
Aug 03, 2009 1.192 1.203 1.179 1.196 19,648,406 +0.03(+2.16%)
Jul 31, 2009 1.170 1.191 1.166 1.170 10,866,666 -0.00(-0.16%)
Jul 30, 2009 1.190 1.211 1.170 1.172 16,000,792 +0.01(+0.77%)
Jul 29, 2009 1.157 1.165 1.139 1.163 7,645,744 -0.01(-0.61%)
Jul 28, 2009 1.146 1.175 1.133 1.170 12,772,992 +0.02(+1.71%)
Jul 27, 2009 1.167 1.172 1.139 1.151 12,438,244 -0.02(-1.66%)
Jul 24, 2009 1.146 1.172 1.130 1.170 15,279,257 -0.01(-1.25%)
Jul 23, 2009 1.140 1.198 1.138 1.185 15,899,342 +0.04(+3.53%)
Jul 22, 2009 1.127 1.154 1.124 1.144 9,447,019 +0.01(+1.09%)
Jul 21, 2009 1.131 1.133 1.100 1.132 13,907,431 +0.01(+1.18%)
Jul 20, 2009 1.114 1.125 1.100 1.119 21,657,836 +0.02(+1.91%)
Jul 17, 2009 1.079 1.100 1.070 1.098 14,351,999 +0.02(+1.77%)
Jul 16, 2009 1.032 1.083 1.032 1.079 18,308,408 +0.03(+3.27%)
Jul 15, 2009 1.004 1.045 1.001 1.045 17,676,870 +0.08(+8.45%)
Jul 14, 2009 0.9521 0.9660 0.9426 0.9632 5,701,135 +0.01(+0.74%)
Jul 13, 2009 0.9207 0.9564 0.9207 0.9561 6,917,395 +0.04(+4.02%)
Jul 10, 2009 0.8991 0.9278 0.8979 0.9191 7,768,638 +0.01(+1.19%)
Jul 09, 2009 0.9062 0.9207 0.9034 0.9084 6,203,192 +0.01(+0.75%)
Jul 08, 2009 0.9000 0.9084 0.8748 0.9016 13,450,178 +0.00(+0.31%)
Jul 07, 2009 0.9410 0.9497 0.8966 0.8988 8,563,333 -0.05(-4.89%)
Jul 06, 2009 0.9441 0.9555 0.9262 0.9450 6,149,239 -0.01(-1.38%)
Jul 02, 2009 0.9805 0.9842 0.9534 0.9583 7,383,830 -0.04(-4.10%)
Jul 01, 2009 0.9974 1.024 0.9974 0.9993 9,958,874 +0.01(+1.03%)
Jun 30, 2009 1.009 1.014 0.9746 0.9891 8,780,215 -0.01(-0.87%)
Jun 29, 2009 0.9971 1.010 0.9845 0.9977 7,733,470 +0.01(+1.19%)
Jun 26, 2009 0.9817 0.9953 0.9765 0.9860 6,378,061 -0.00(-0.47%)
Jun 25, 2009 0.9805 0.9907 0.9743 0.9907 9,258,330 +0.04(+4.25%)
Jun 24, 2009 0.9401 0.9697 0.9370 0.9503 13,586,341 +0.03(+3.08%)
Jun 23, 2009 0.9315 0.9343 0.9081 0.9219 9,255,864 -0.01(-0.66%)
Jun 22, 2009 0.9691 0.9709 0.9233 0.9281 14,576,571 -0.05(-5.43%)
Jun 19, 2009 0.9752 0.9916 0.9715 0.9814 5,916,233 +0.02(+2.38%)
Jun 18, 2009 0.9688 0.9737 0.9524 0.9586 10,244,471 -0.01(-0.96%)
Jun 17, 2009 0.9558 0.9829 0.9410 0.9678 10,718,141 +0.02(+1.59%)
Jun 16, 2009 0.9863 0.9916 0.9527 0.9527 9,066,494 -0.02(-2.21%)
Jun 15, 2009 0.9842 0.9944 0.9564 0.9743 7,514,187 -0.03(-3.11%)
Jun 12, 2009 0.9974 1.006 0.9785 1.006 6,564,414 -0.00(-0.02%)
Jun 11, 2009 0.9984 1.030 0.9984 1.006 12,894,848 +0.01(+0.52%)
Jun 10, 2009 1.019 1.020 0.9722 1.001 11,026,351 -0.00(-0.49%)
Jun 09, 2009 0.9910 1.017 0.9863 1.005 6,487,264 +0.02(+2.29%)
Jun 08, 2009 0.9598 0.9959 0.9494 0.9830 7,499,425 -0.01(-0.75%)
Jun 05, 2009 0.9903 1.002 0.9725 0.9903 10,130,401 +0.02(+1.55%)
Jun 04, 2009 0.9564 0.9793 0.9543 0.9752 7,780,350 +0.03(+2.89%)
Jun 03, 2009 0.9484 0.9555 0.9263 0.9478 7,178,433 -0.01(-1.35%)
Jun 02, 2009 0.9605 0.9879 0.9494 0.9608 10,644,982 -0.01(-0.98%)
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.