Skip to main content

Ultra Technology 2X ETF (NY: ROM )

69.83 -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 56.60 57.10 55.33 55.33 104,032 -2.45(-4.24%)
Jan 30, 2024 58.71 58.89 57.53 57.78 30,196 -1.05(-1.78%)
Jan 29, 2024 57.98 58.83 57.72 58.83 64,444 +1.06(+1.83%)
Jan 26, 2024 58.37 58.77 57.51 57.77 114,811 -1.40(-2.36%)
Jan 25, 2024 59.64 60.28 58.68 59.17 61,960 +0.43(+0.73%)
Jan 24, 2024 58.74 59.84 58.40 58.74 129,031 +0.83(+1.43%)
Jan 23, 2024 57.50 57.98 57.04 57.91 119,423 +0.53(+0.92%)
Jan 22, 2024 57.59 58.10 57.09 57.38 116,991 +0.41(+0.72%)
Jan 19, 2024 55.23 56.97 54.97 56.97 230,776 +2.53(+4.64%)
Jan 18, 2024 53.55 54.51 53.32 54.44 77,553 +2.14(+4.09%)
Jan 17, 2024 52.22 52.42 51.37 52.30 44,762 -0.61(-1.15%)
Jan 16, 2024 52.50 53.21 51.95 52.91 44,700 +0.34(+0.65%)
Jan 12, 2024 52.56 52.89 52.17 52.57 51,757 +0.32(+0.61%)
Jan 11, 2024 52.23 52.61 50.97 52.25 73,035 +0.47(+0.91%)
Jan 10, 2024 51.06 52.00 50.87 51.78 70,392 +0.86(+1.69%)
Jan 09, 2024 50.02 51.17 49.88 50.92 51,358 +0.14(+0.28%)
Jan 08, 2024 48.84 50.85 48.84 50.78 83,264 +2.37(+4.89%)
Jan 05, 2024 48.37 49.13 48.02 48.41 40,231 +0.03(+0.06%)
Jan 04, 2024 48.58 49.15 48.35 48.38 45,739 -0.69(-1.41%)
Jan 03, 2024 49.49 49.73 49.00 49.07 112,089 -1.07(-2.13%)
Jan 02, 2024 51.51 51.54 49.52 50.14 456,235 -2.91(-5.48%)
Dec 29, 2023 53.26 53.52 52.48 53.05 52,847 -0.21(-0.39%)
Dec 28, 2023 53.41 53.62 53.24 53.26 46,107 -0.04(-0.08%)
Dec 27, 2023 53.16 53.30 52.79 53.30 43,602 +0.12(+0.23%)
Dec 26, 2023 52.92 53.43 52.92 53.18 33,648 +0.37(+0.69%)
Dec 22, 2023 52.80 53.08 52.31 52.81 53,085 +0.11(+0.21%)
Dec 21, 2023 52.55 52.91 51.83 52.70 89,743 +1.22(+2.37%)
Dec 20, 2023 52.99 53.39 51.48 51.48 62,909 -1.72(-3.24%)
Dec 19, 2023 52.75 53.21 52.75 53.21 52,410 +0.39(+0.74%)
Dec 18, 2023 52.54 53.00 52.12 52.82 63,954 +0.31(+0.59%)
Dec 15, 2023 51.97 53.07 51.97 52.51 69,113 +0.57(+1.10%)
Dec 14, 2023 52.42 52.72 51.26 51.94 148,304 -0.30(-0.57%)
Dec 13, 2023 51.59 52.48 51.36 52.24 110,914 +0.90(+1.75%)
Dec 12, 2023 50.39 51.39 50.24 51.34 69,006 +0.69(+1.36%)
Dec 11, 2023 49.48 50.69 49.48 50.65 52,000 +0.85(+1.71%)
Dec 08, 2023 48.79 49.90 48.77 49.80 49,610 +0.79(+1.61%)
Dec 07, 2023 48.21 49.15 48.10 49.01 67,813 +1.17(+2.44%)
Dec 06, 2023 49.21 49.21 47.80 47.84 56,126 -0.86(-1.76%)
Dec 05, 2023 47.57 48.80 47.57 48.70 75,932 +0.49(+1.02%)
Dec 04, 2023 48.39 48.39 47.13 48.21 106,639 -1.17(-2.37%)
Dec 01, 2023 48.95 49.53 48.51 49.38 63,369 +0.27(+0.55%)
Nov 30, 2023 49.27 49.45 48.38 49.11 105,390 +0.07(+0.14%)
Nov 29, 2023 49.67 50.08 48.98 49.04 42,690 +0.04(+0.08%)
Nov 28, 2023 48.46 49.19 48.43 49.00 76,576 +0.20(+0.41%)
Nov 27, 2023 48.76 49.33 48.53 48.80 29,420 +0.01(+0.02%)
Nov 24, 2023 48.79 48.85 48.51 48.79 57,848 -0.19(-0.39%)
Nov 22, 2023 49.23 49.79 48.80 48.98 110,319 +0.43(+0.89%)
Nov 21, 2023 48.96 49.02 48.27 48.55 45,078 -0.93(-1.88%)
Nov 20, 2023 48.17 49.64 48.17 49.48 127,749 +1.41(+2.93%)
Nov 17, 2023 48.11 48.38 47.62 48.07 34,917 -0.22(-0.46%)
Nov 16, 2023 47.64 48.30 47.57 48.29 86,851 +0.48(+1.00%)
Nov 15, 2023 47.99 48.24 47.57 47.81 92,945 +0.09(+0.19%)
Nov 14, 2023 47.35 47.93 47.02 47.72 107,097 +1.87(+4.08%)
Nov 13, 2023 45.96 46.06 45.50 45.85 46,379 -0.53(-1.15%)
Nov 10, 2023 44.63 46.45 44.57 46.38 118,650 +2.22(+5.02%)
Nov 09, 2023 44.77 45.30 44.00 44.16 208,860 -0.38(-0.85%)
Nov 08, 2023 44.32 44.68 44.01 44.54 55,829 +0.48(+1.09%)
Nov 07, 2023 43.30 44.31 43.30 44.06 120,659 +0.88(+2.04%)
Nov 06, 2023 42.72 43.18 42.41 43.18 143,225 +0.58(+1.36%)
Nov 03, 2023 41.80 42.89 41.47 42.60 45,489 +0.87(+2.08%)
Nov 02, 2023 41.06 41.78 41.02 41.73 133,414 +1.32(+3.26%)
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.