Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Technology 2X ETF (NY: ROM )

57.92 -0.13 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Apr 30, 2007 2.280 2.280 2.244 2.244 12,977 -0.04(-1.69%)
Apr 27, 2007 2.281 2.292 2.281 2.282 107,062 +0.01(+0.57%)
Apr 26, 2007 2.283 2.283 2.270 2.270 29,198 +0.01(+0.23%)
Apr 25, 2007 2.242 2.269 2.224 2.264 25,954 +0.05(+2.07%)
Apr 24, 2007 2.202 2.218 2.202 2.218 22,710 +0.02(+0.70%)
Apr 23, 2007 2.204 2.204 2.203 2.203 12,977 +0.00(+0.17%)
Apr 20, 2007 2.186 2.199 2.186 2.199 35,687 +0.03(+1.45%)
Apr 19, 2007 2.170 2.184 2.168 2.168 220,613 -0.00(-0.18%)
Apr 18, 2007 2.178 2.185 2.172 2.172 197,903 -0.01(-0.27%)
Apr 17, 2007 2.185 2.185 2.178 2.178 55,153 +0.01(+0.54%)
Apr 16, 2007 2.159 2.166 2.159 2.166 9,732 +0.03(+1.46%)
Apr 13, 2007 2.101 2.140 2.101 2.135 68,130 +0.02(+0.79%)
Apr 12, 2007 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Apr 11, 2007 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Apr 10, 2007 2.119 2.119 2.114 2.118 12,977 +0.03(+1.28%)
Apr 09, 2007 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 05, 2007 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 04, 2007 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 03, 2007 2.074 2.091 2.074 2.091 22,710 +0.02(+0.88%)
Apr 02, 2007 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Mar 30, 2007 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Mar 29, 2007 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Mar 28, 2007 2.073 2.073 2.073 2.073 3,244 -0.03(-1.38%)
Mar 27, 2007 2.102 2.102 2.102 2.102 0 +0.00(+0.00%)
Mar 26, 2007 2.102 2.102 2.102 2.102 9,732 -0.01(-0.37%)
Mar 23, 2007 2.110 2.110 2.110 2.110 6,488 +0.01(+0.54%)
Mar 22, 2007 2.110 2.110 2.098 2.098 38,931 -0.02(-0.96%)
Mar 21, 2007 2.070 2.119 2.054 2.119 120,039 +0.07(+3.63%)
Mar 20, 2007 2.034 2.061 2.034 2.045 51,909 +0.04(+2.09%)
Mar 19, 2007 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Mar 16, 2007 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Mar 15, 2007 2.007 2.007 2.003 2.003 19,465 -0.00(-0.22%)
Mar 14, 2007 2.007 2.007 2.007 2.007 6,488 +0.03(+1.73%)
Mar 13, 2007 2.023 2.035 1.973 1.973 16,221 -0.07(-3.41%)
Mar 12, 2007 2.037 2.042 2.037 2.042 9,732 +0.05(+2.46%)
Mar 09, 2007 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Mar 08, 2007 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Mar 07, 2007 2.004 2.008 1.993 1.993 48,664 -0.01(-0.55%)
Mar 06, 2007 1.988 2.004 1.988 2.004 12,977 +0.06(+3.14%)
Mar 05, 2007 1.945 1.979 1.943 1.943 55,153 -0.06(-3.13%)
Mar 02, 2007 2.022 2.022 2.006 2.006 9,732 -0.02(-0.97%)
Mar 01, 2007 2.026 2.026 2.026 2.026 6,488 -0.04(-1.75%)
Feb 28, 2007 2.016 2.062 2.016 2.062 42,176 +0.04(+2.01%)
Feb 27, 2007 2.108 2.138 2.015 2.021 3,224,847 -0.18(-8.04%)
Feb 26, 2007 2.215 2.215 2.198 2.198 655,351 -0.03(-1.30%)
Feb 23, 2007 2.226 2.228 2.216 2.227 499,624 +0.01(+0.31%)
Feb 22, 2007 2.239 2.251 2.215 2.220 992,759 +0.02(+0.84%)
Feb 21, 2007 2.198 2.202 2.198 2.202 171,948 -0.01(-0.60%)
Feb 20, 2007 2.175 2.215 2.169 2.215 74,619 +0.03(+1.51%)
Feb 16, 2007 2.182 2.182 2.182 2.182 97,329 -0.03(-1.31%)
Feb 15, 2007 2.204 2.213 2.198 2.211 266,033 +0.01(+0.65%)
Feb 14, 2007 2.152 2.204 2.152 2.197 210,880 +0.06(+2.92%)
Feb 13, 2007 2.137 2.137 2.122 2.135 32,443 +0.00(+0.22%)
Feb 12, 2007 2.125 2.134 2.123 2.130 227,101 -0.01(-0.55%)
Feb 09, 2007 2.210 2.210 2.142 2.142 304,965 -0.07(-3.03%)
Feb 08, 2007 2.184 2.208 2.184 2.208 434,738 +0.01(+0.67%)
Feb 07, 2007 2.184 2.210 2.184 2.194 227,101 +0.03(+1.37%)
Feb 06, 2007 2.167 2.167 2.143 2.164 201,147 -0.01(-0.64%)
Feb 05, 2007 2.179 2.181 2.174 2.178 330,919 +0.01(+0.28%)
Feb 02, 2007 2.182 2.182 2.167 2.172 324,431 +0.01(+0.64%)
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.