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, 2012 2.482 2.503 2.437 2.488 1,029,615 +0.05(+1.94%)
Aug 30, 2012 2.474 2.474 2.436 2.441 674,330 -0.07(-2.83%)
Aug 29, 2012 2.512 2.520 2.491 2.512 181,746 +0.01(+0.51%)
Aug 27, 2012 2.526 2.526 2.499 2.499 317,650 +0.01(+0.27%)
Aug 24, 2012 2.457 2.502 2.439 2.493 430,585 +0.02(+0.79%)
Aug 23, 2012 2.498 2.509 2.468 2.473 346,006 -0.05(-2.02%)
Aug 22, 2012 2.494 2.534 2.470 2.524 890,531 +0.01(+0.50%)
Aug 21, 2012 2.573 2.579 2.495 2.511 748,300 -0.03(-1.25%)
Aug 20, 2012 2.524 2.545 2.512 2.543 685,393 +0.02(+0.72%)
Aug 17, 2012 2.501 2.527 2.501 2.525 658,530 +0.03(+1.19%)
Aug 16, 2012 2.450 2.506 2.446 2.495 431,266 +0.08(+3.21%)
Aug 15, 2012 2.406 2.433 2.406 2.418 443,595 +0.01(+0.58%)
Aug 14, 2012 2.443 2.443 2.398 2.404 368,229 -0.02(-0.76%)
Aug 13, 2012 2.418 2.431 2.392 2.422 719,783 +0.01(+0.31%)
Aug 10, 2012 2.389 2.418 2.388 2.415 366,315 +0.01(+0.47%)
Aug 09, 2012 2.383 2.413 2.383 2.404 697,916 +0.03(+1.12%)
Aug 08, 2012 2.364 2.394 2.364 2.377 403,884 +0.00(+0.16%)
Aug 07, 2012 2.359 2.396 2.350 2.373 699,960 +0.04(+1.85%)
Aug 06, 2012 2.312 2.356 2.312 2.330 454,528 +0.04(+1.65%)
Aug 03, 2012 2.266 2.308 2.251 2.292 1,106,862 +0.09(+4.20%)
Aug 02, 2012 2.172 2.249 2.168 2.200 371,863 -0.02(-0.94%)
Aug 01, 2012 2.261 2.261 2.196 2.221 618,723 -0.02(-0.74%)
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%)
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.