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 (%)
Sep 28, 2007 2.667 2.667 2.632 2.649 704,016 -0.02(-0.65%)
Sep 27, 2007 2.673 2.676 2.654 2.666 230,346 +0.02(+0.62%)
Sep 26, 2007 2.673 2.683 2.639 2.650 908,407 +0.01(+0.44%)
Sep 25, 2007 2.581 2.638 2.579 2.638 1,158,219 +0.05(+1.99%)
Sep 24, 2007 2.596 2.636 2.578 2.586 570,999 +0.00(+0.18%)
Sep 21, 2007 2.578 2.594 2.566 2.582 551,533 +0.04(+1.56%)
Sep 20, 2007 2.531 2.553 2.531 2.542 463,936 +0.02(+0.63%)
Sep 19, 2007 2.551 2.566 2.514 2.526 1,077,112 +0.03(+1.11%)
Sep 18, 2007 2.441 2.510 2.423 2.498 421,760 +0.08(+3.46%)
Sep 17, 2007 2.425 2.429 2.404 2.415 343,897 -0.02(-1.02%)
Sep 14, 2007 2.413 2.447 2.405 2.440 1,287,992 -0.02(-0.77%)
Sep 13, 2007 2.466 2.487 2.450 2.458 723,481 -0.01(-0.30%)
Sep 12, 2007 2.477 2.514 2.458 2.466 1,262,038 -0.02(-0.62%)
Sep 11, 2007 2.447 2.499 2.447 2.481 778,635 +0.05(+2.22%)
Sep 10, 2007 2.470 2.475 2.386 2.427 960,316 -0.00(-0.05%)
Sep 07, 2007 2.433 2.458 2.402 2.429 1,472,918 -0.10(-3.93%)
Sep 06, 2007 2.511 2.532 2.486 2.528 509,357 +0.01(+0.42%)
Sep 05, 2007 2.521 2.541 2.484 2.517 1,015,470 -0.05(-1.76%)
Sep 04, 2007 2.491 2.592 2.491 2.562 1,813,571 +0.07(+2.88%)
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%)
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.