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

Ultra Technology 2X ETF (NY: ROM )

63.20 +1.40 (+2.27%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 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, 2012 2.562 2.563 2.521 2.527 1,593,509 -0.05(-1.83%)
Apr 27, 2012 2.581 2.592 2.551 2.574 541,313 -0.01(-0.25%)
Apr 26, 2012 2.547 2.589 2.545 2.581 617,133 +0.03(+1.37%)
Apr 25, 2012 2.523 2.546 2.513 2.546 1,109,198 +0.15(+6.39%)
Apr 24, 2012 2.413 2.435 2.370 2.393 2,939,510 -0.03(-1.32%)
Apr 23, 2012 2.424 2.431 2.375 2.425 2,742,612 -0.04(-1.64%)
Apr 20, 2012 2.515 2.532 2.454 2.465 1,269,045 -0.03(-1.30%)
Apr 19, 2012 2.532 2.593 2.466 2.498 1,249,028 -0.07(-2.83%)
Apr 18, 2012 2.578 2.597 2.558 2.570 448,623 -0.04(-1.37%)
Apr 17, 2012 2.511 2.622 2.511 2.606 855,395 +0.11(+4.23%)
Apr 16, 2012 2.581 2.588 2.486 2.500 1,295,292 -0.05(-2.11%)
Apr 13, 2012 2.629 2.629 2.551 2.554 634,425 -0.09(-3.32%)
Apr 12, 2012 2.590 2.651 2.590 2.642 1,095,182 +0.07(+2.62%)
Apr 11, 2012 2.589 2.605 2.564 2.575 1,103,455 +0.02(+0.75%)
Apr 10, 2012 2.632 2.654 2.541 2.556 2,133,525 -0.07(-2.81%)
Apr 09, 2012 2.595 2.648 2.589 2.630 614,667 -0.04(-1.34%)
Apr 05, 2012 2.630 2.669 2.625 2.665 526,876 +0.02(+0.73%)
Apr 04, 2012 2.680 2.680 2.615 2.646 1,223,755 -0.08(-3.01%)
Apr 03, 2012 2.739 2.761 2.697 2.728 643,379 -0.01(-0.20%)
Apr 02, 2012 2.676 2.743 2.664 2.733 906,558 +0.05(+1.97%)
Mar 30, 2012 2.718 2.721 2.654 2.681 609,022 -0.02(-0.75%)
Mar 29, 2012 2.681 2.705 2.656 2.701 1,397,163 -0.00(-0.09%)
Mar 28, 2012 2.721 2.747 2.677 2.704 1,432,786 -0.02(-0.58%)
Mar 27, 2012 2.720 2.743 2.713 2.719 1,198,936 +0.01(+0.20%)
Mar 26, 2012 2.662 2.714 2.658 2.714 733,182 +0.08(+3.19%)
Mar 23, 2012 2.630 2.633 2.602 2.630 720,756 +0.00(+0.05%)
Mar 22, 2012 2.611 2.642 2.604 2.629 521,847 -0.02(-0.72%)
Mar 21, 2012 2.656 2.674 2.646 2.648 589,037 -0.00(-0.08%)
Mar 20, 2012 2.622 2.653 2.601 2.650 882,810 -0.00(-0.06%)
Mar 19, 2012 2.623 2.661 2.610 2.651 586,799 +0.04(+1.59%)
Mar 16, 2012 2.625 2.632 2.551 2.610 655,578 -0.01(-0.21%)
Mar 15, 2012 2.614 2.627 2.596 2.615 1,073,154 +0.02(+0.78%)
Mar 14, 2012 2.571 2.616 2.558 2.595 853,968 +0.03(+1.06%)
Mar 13, 2012 2.497 2.568 2.495 2.568 1,043,501 +0.10(+4.23%)
Mar 12, 2012 2.457 2.466 2.436 2.464 864,317 +0.01(+0.34%)
Mar 09, 2012 2.446 2.465 2.441 2.455 616,971 +0.02(+0.81%)
Mar 08, 2012 2.410 2.445 2.397 2.436 926,965 +0.05(+2.17%)
Mar 07, 2012 2.371 2.395 2.363 2.384 1,817,204 +0.04(+1.64%)
Mar 06, 2012 2.346 2.354 2.315 2.345 3,255,441 -0.05(-2.19%)
Mar 05, 2012 2.448 2.452 2.376 2.398 1,000,611 -0.06(-2.32%)
Mar 02, 2012 2.463 2.477 2.442 2.455 712,289 -0.01(-0.45%)
Mar 01, 2012 2.459 2.477 2.440 2.466 1,184,628 +0.03(+1.33%)
Feb 29, 2012 2.465 2.483 2.417 2.433 1,550,911 -0.02(-1.00%)
Feb 28, 2012 2.427 2.461 2.421 2.458 693,374 +0.04(+1.46%)
Feb 27, 2012 2.389 2.438 2.362 2.423 1,406,701 +0.01(+0.36%)
Feb 24, 2012 2.410 2.425 2.402 2.414 844,592 +0.02(+0.99%)
Feb 23, 2012 2.359 2.398 2.334 2.390 1,107,446 +0.02(+0.90%)
Feb 22, 2012 2.382 2.400 2.364 2.369 845,565 -0.02(-1.00%)
Feb 21, 2012 2.379 2.415 2.363 2.393 1,462,277 +0.02(+0.79%)
Feb 17, 2012 2.406 2.406 2.362 2.374 1,050,281 -0.01(-0.52%)
Feb 16, 2012 2.302 2.392 2.298 2.387 1,409,848 +0.08(+3.41%)
Feb 15, 2012 2.354 2.395 2.302 2.308 1,848,545 -0.03(-1.22%)
Feb 14, 2012 2.317 2.337 2.300 2.336 1,173,306 +0.01(+0.53%)
Feb 13, 2012 2.332 2.335 2.298 2.324 991,559 +0.03(+1.34%)
Feb 10, 2012 2.299 2.307 2.280 2.293 1,846,533 -0.04(-1.72%)
Feb 09, 2012 2.309 2.341 2.294 2.333 1,716,306 +0.04(+1.79%)
Feb 08, 2012 2.257 2.293 2.253 2.292 1,251,785 +0.04(+1.71%)
Feb 07, 2012 2.235 2.264 2.221 2.254 1,312,389 +0.02(+0.72%)
Feb 06, 2012 2.224 2.238 2.209 2.238 824,834 -0.00(-0.05%)
Feb 03, 2012 2.206 2.246 2.205 2.239 1,382,629 +0.06(+2.92%)
Feb 02, 2012 2.179 2.196 2.166 2.175 1,206,008 +0.01(+0.33%)
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.